EWP Historical Prices

Summary

Key Stock Metrics

30.22

(April 16, 2024)

52-Week Low

37.96

(March 7, 2025)

52-Week High

71.85

(November 14, 2007)

All-Time High

37.04

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-04-01	13.88	13.88	13.75	13.75	2700
1996-04-02	13.88	13.88	13.88	13.88	2600
1996-04-03	13.88	13.94	13.88	13.94	2700
1996-04-08	13.75	13.75	13.75	13.75	2000
1996-04-09	13.75	13.75	13.75	13.75	700
1996-04-11	13.88	13.88	13.88	13.88	100
1996-04-12	14.00	14.00	14.00	14.00	300
1996-04-15	14.00	14.00	14.00	14.00	2200
1996-04-16	14.06	14.06	14.06	14.06	300
1996-04-19	14.38	14.38	14.25	14.25	8700
1996-04-22	14.38	14.38	14.38	14.38	600
1996-04-23	14.31	14.31	14.31	14.31	28200
1996-04-24	14.38	14.44	14.38	14.44	2600
1996-04-25	14.44	14.44	14.44	14.44	600
1996-04-26	14.44	14.44	14.38	14.38	2500
1996-04-29	14.63	14.63	14.63	14.63	700
1996-04-30	14.25	14.31	14.25	14.31	600
1996-05-02	14.25	14.25	14.13	14.13	2000
1996-05-03	14.25	14.25	14.25	14.25	1200
1996-05-06	14.25	14.25	14.25	14.25	1000
1996-05-07	14.25	14.25	14.19	14.25	9500
1996-05-08	14.13	14.19	14.13	14.19	2000
1996-05-09	14.13	14.13	14.13	14.13	200
1996-05-10	14.19	14.19	14.19	14.19	1100
1996-05-14	14.19	14.19	14.19	14.19	500
1996-05-16	13.88	13.88	13.88	13.88	1000
1996-05-17	14.31	14.31	14.13	14.13	1900
1996-05-20	14.31	14.31	14.31	14.31	900
1996-05-21	14.44	14.50	14.44	14.44	7300
1996-05-22	14.19	14.31	14.19	14.31	8900
1996-05-24	14.38	14.38	14.38	14.38	200
1996-05-28	14.44	14.44	14.44	14.44	700
1996-05-29	14.38	14.38	14.38	14.38	2800
1996-05-30	14.25	14.25	14.25	14.25	1200
1996-05-31	14.00	14.19	14.00	14.19	1300
1996-06-03	14.19	14.19	14.19	14.19	1300
1996-06-05	14.19	14.19	14.19	14.19	300
1996-06-06	14.44	14.44	14.44	14.44	200
1996-06-11	14.56	14.56	14.56	14.56	100
1996-06-12	14.44	14.69	14.44	14.69	600
1996-06-17	14.69	14.69	14.69	14.69	100
1996-06-19	14.75	14.75	14.69	14.69	500
1996-06-20	14.50	14.63	14.50	14.63	9800
1996-06-21	14.75	14.75	14.75	14.75	100
1996-06-24	14.75	14.75	14.75	14.75	1500
1996-06-25	14.75	14.75	14.75	14.75	400
1996-06-26	14.69	14.69	14.69	14.69	400
1996-06-27	14.69	14.69	14.69	14.69	2100
1996-06-28	14.75	14.75	14.75	14.75	400
1996-07-01	14.88	14.88	14.88	14.88	100
1996-07-03	14.63	14.63	14.63	14.63	300
1996-07-05	14.63	14.63	14.63	14.63	200
1996-07-08	14.63	14.63	14.50	14.50	2400
1996-07-09	14.63	14.63	14.63	14.63	1600
1996-07-10	14.38	14.38	14.38	14.38	13000
1996-07-11	14.44	14.44	14.25	14.25	36300
1996-07-12	14.50	14.50	14.38	14.38	700
1996-07-15	14.13	14.13	14.06	14.06	32500
1996-07-16	14.00	14.19	14.00	14.13	32800
1996-07-17	14.25	14.25	14.25	14.25	200
1996-07-18	14.31	14.50	14.31	14.50	16000
1996-07-22	14.19	14.19	14.19	14.19	2800
1996-07-24	14.13	14.13	14.13	14.13	200
1996-07-26	14.25	14.25	14.25	14.25	100
1996-07-29	13.81	13.94	13.81	13.94	400
1996-07-30	13.94	13.94	13.81	13.94	1300
1996-07-31	14.19	14.25	14.19	14.25	2900
1996-08-01	14.25	14.38	14.25	14.38	5400
1996-08-02	14.50	14.56	14.50	14.56	7600
1996-08-13	14.25	14.50	14.25	14.50	600
1996-08-14	14.50	14.50	14.31	14.31	500
1996-08-15	14.25	14.25	14.25	14.25	3500
1996-08-20	14.19	14.38	14.19	14.38	200
1996-08-21	14.38	14.38	14.38	14.38	200
1996-08-22	14.44	14.44	14.44	14.44	100
1996-08-28	14.25	14.25	14.25	14.25	1000
1996-08-29	14.25	14.25	14.25	14.25	500
1996-08-30	14.06	14.06	14.06	14.06	6000
1996-09-03	14.00	14.00	13.94	13.94	25600
1996-09-04	13.94	13.94	13.94	13.94	300
1996-09-06	13.94	13.94	13.94	13.94	200
1996-09-09	13.81	14.06	13.81	14.06	4600
1996-09-10	13.88	13.88	13.88	13.88	1700
1996-09-11	13.81	13.81	13.81	13.81	10000
1996-09-13	14.13	14.13	14.13	14.13	8000
1996-09-17	14.31	14.31	14.25	14.25	3000
1996-09-18	14.25	14.25	14.25	14.25	6400
1996-09-19	14.25	14.25	14.25	14.25	500
1996-09-20	14.25	14.25	14.25	14.25	700
1996-09-23	14.06	14.06	14.06	14.06	700
1996-09-25	14.44	14.56	14.31	14.31	8200
1996-09-26	14.56	14.56	14.56	14.56	1200
1996-09-30	14.38	14.38	14.38	14.38	700
1996-10-01	14.63	14.63	14.63	14.63	3100
1996-10-02	14.75	14.75	14.63	14.69	12800
1996-10-04	14.63	14.63	14.63	14.63	200
1996-10-08	14.69	14.69	14.63	14.63	8000
1996-10-11	14.38	14.50	14.38	14.50	400
1996-10-14	14.50	14.50	14.50	14.50	3200
1996-10-16	14.63	14.63	14.56	14.56	1800
1996-10-18	15.00	15.00	15.00	15.00	400
1996-10-21	14.94	15.06	14.94	15.06	8400
1996-10-22	15.06	15.13	15.00	15.00	36100
1996-10-23	15.25	15.25	15.19	15.19	5400
1996-10-24	15.13	15.13	15.13	15.13	9100
1996-10-25	15.25	15.25	15.25	15.25	2000
1996-10-28	15.00	15.00	15.00	15.00	500
1996-10-30	14.94	14.94	14.94	14.94	6500
1996-10-31	14.94	14.94	14.94	14.94	600
1996-11-04	15.00	15.00	15.00	15.00	100
1996-11-05	15.06	15.06	15.00	15.00	15000
1996-11-06	15.31	15.31	15.31	15.31	300
1996-11-07	15.44	15.44	15.44	15.44	100
1996-11-08	15.50	15.50	15.50	15.50	1000
1996-11-11	15.44	15.44	15.44	15.44	800
1996-11-12	15.44	15.69	15.44	15.69	2400
1996-11-14	15.69	15.75	15.69	15.75	500
1996-11-18	15.81	15.81	15.81	15.81	300
1996-11-19	15.75	15.88	15.75	15.88	3900
1996-11-20	15.88	15.88	15.88	15.88	400
1996-11-22	16.00	16.00	15.94	16.00	1600
1996-11-25	16.00	16.00	16.00	16.00	1900
1996-11-26	15.94	16.00	15.94	16.00	4300
1996-11-27	15.94	15.94	15.94	15.94	3100
1996-11-29	16.00	16.00	16.00	16.00	300
1996-12-02	16.00	16.13	16.00	16.00	19400
1996-12-03	16.25	16.25	16.25	16.25	300
1996-12-09	16.06	16.06	16.06	16.06	1100
1996-12-11	16.13	16.13	16.13	16.13	3600
1996-12-12	16.25	16.25	16.25	16.25	300
1996-12-13	15.88	16.06	15.88	16.06	2400
1996-12-16	16.31	16.31	16.31	16.31	100
1996-12-17	16.25	16.25	16.00	16.00	500
1996-12-20	16.69	16.94	16.69	16.88	2300
1996-12-23	16.88	16.94	16.88	16.94	17500
1996-12-26	17.25	17.25	17.19	17.19	6700
1996-12-27	17.31	17.44	17.31	17.44	5600
1996-12-30	17.38	17.38	17.38	17.38	1900
1996-12-31	17.81	17.81	17.50	17.69	5100
1997-01-02	17.38	17.38	17.38	17.38	20000
1997-01-03	17.19	17.44	17.19	17.44	2600
1997-01-06	17.44	17.44	17.44	17.44	600
1997-01-07	17.50	17.50	17.50	17.50	3400
1997-01-08	17.75	17.75	17.56	17.63	2100
1997-01-09	17.63	17.63	17.44	17.44	52400
1997-01-10	17.75	17.94	17.75	17.94	1500
1997-01-13	17.94	18.19	17.94	18.19	14400
1997-01-14	18.25	18.25	18.13	18.13	3600
1997-01-15	18.13	18.13	17.88	17.88	7000
1997-01-16	18.13	18.31	18.13	18.31	5100
1997-01-20	18.13	18.31	18.13	18.31	12700
1997-01-21	17.94	18.31	17.94	18.31	600
1997-01-22	18.06	18.06	18.06	18.06	8800
1997-01-23	18.06	18.06	17.75	17.94	10900
1997-01-24	17.69	17.69	17.56	17.69	1000
1997-01-27	17.38	17.38	17.38	17.38	200
1997-01-28	17.44	17.44	17.44	17.44	500
1997-01-29	17.38	17.38	17.13	17.13	2300
1997-01-30	17.13	17.38	17.13	17.38	2100
1997-01-31	17.44	17.44	17.44	17.44	8800
1997-02-03	17.50	17.50	17.13	17.13	3600
1997-02-04	17.38	17.38	17.38	17.38	600
1997-02-05	17.56	17.56	17.56	17.56	300
1997-02-06	17.44	17.56	17.38	17.56	1200
1997-02-10	17.75	17.81	17.75	17.81	200
1997-02-11	17.50	17.50	17.50	17.50	1000
1997-02-12	17.31	17.50	17.31	17.50	8900
1997-02-13	17.50	17.50	17.25	17.50	19600
1997-02-14	17.31	17.63	17.31	17.63	900
1997-02-18	17.56	17.56	17.31	17.38	12300
1997-02-19	17.44	17.44	17.19	17.19	3200
1997-02-20	17.38	17.38	17.25	17.25	900
1997-02-21	17.25	17.25	17.13	17.13	2600
1997-02-24	17.13	17.13	17.00	17.13	1700
1997-02-25	17.19	17.19	17.00	17.19	2600
1997-02-26	16.81	17.00	16.81	17.00	3600
1997-02-27	16.81	16.81	16.81	16.81	18000
1997-02-28	16.94	16.94	16.75	16.75	1500
1997-03-04	16.81	16.81	16.63	16.63	3500
1997-03-05	16.50	16.81	16.50	16.75	7000
1997-03-06	16.75	16.75	16.69	16.69	1200
1997-03-07	16.81	16.88	16.81	16.88	1100
1997-03-11	17.81	17.81	17.38	17.38	25300
1997-03-12	17.25	17.44	17.25	17.44	1100
1997-03-13	17.31	17.50	17.31	17.50	1200
1997-03-14	17.50	17.56	17.50	17.56	300
1997-03-17	17.44	17.44	17.44	17.44	1000
1997-03-19	17.38	17.38	17.38	17.38	1600
1997-03-20	16.88	16.88	16.88	16.88	7400
1997-03-21	17.00	17.00	17.00	17.00	800
1997-03-24	17.00	17.00	17.00	17.00	200
1997-03-27	17.44	17.44	17.44	17.44	300
1997-03-31	17.38	17.38	17.38	17.38	2600
1997-04-01	17.00	17.00	17.00	17.00	200
1997-04-02	17.06	17.13	17.06	17.13	300
1997-04-03	16.88	16.88	16.88	16.88	2600
1997-04-04	17.13	17.13	17.13	17.13	100
1997-04-08	17.13	17.13	17.13	17.13	12000
1997-04-09	17.25	17.25	17.25	17.25	3000
1997-04-10	17.25	17.25	17.25	17.25	100
1997-04-14	17.19	17.19	17.00	17.00	500
1997-04-15	17.56	17.56	17.56	17.56	100
1997-04-16	17.56	17.56	17.50	17.56	23700
1997-04-17	17.75	17.75	17.75	17.75	100
1997-04-18	17.63	17.63	17.63	17.63	200
1997-04-21	17.75	18.00	17.75	17.75	4300
1997-04-22	18.13	18.13	18.13	18.13	100
1997-04-24	18.31	18.31	18.31	18.31	1200
1997-04-25	18.13	18.13	18.00	18.00	2800
1997-04-28	17.88	17.88	17.88	17.88	800
1997-04-29	18.38	18.38	18.38	18.38	3200
1997-04-30	18.31	18.31	18.25	18.25	4800
1997-05-05	18.81	18.81	18.81	18.81	1300
1997-05-06	18.88	18.88	18.63	18.63	3600
1997-05-07	19.00	19.00	19.00	19.00	100
1997-05-08	19.00	19.00	19.00	19.00	200
1997-05-09	19.50	19.50	19.38	19.38	1800
1997-05-12	19.50	19.75	19.50	19.75	1600
1997-05-13	20.00	20.13	20.00	20.13	37100
1997-05-14	20.06	20.06	19.88	19.88	5400
1997-05-15	19.88	20.00	19.88	20.00	3000
1997-05-16	19.88	20.00	19.88	20.00	3500
1997-05-19	19.75	19.75	19.44	19.44	300
1997-05-20	20.06	20.25	20.06	20.25	900
1997-05-21	20.63	20.63	20.63	20.63	2400
1997-05-22	20.63	20.63	20.63	20.63	100
1997-05-23	20.69	20.69	20.69	20.69	11000
1997-05-27	21.19	21.19	21.19	21.19	21000
1997-05-28	21.00	21.00	20.63	20.63	5600
1997-05-29	20.38	20.38	20.25	20.38	4900
1997-05-30	20.19	20.25	20.00	20.00	25700
1997-06-02	19.88	19.88	19.69	19.75	23800
1997-06-03	19.63	20.06	19.63	20.06	900
1997-06-04	19.88	20.00	19.88	20.00	7400
1997-06-05	20.38	20.38	20.38	20.38	1000
1997-06-06	20.50	20.56	20.44	20.44	11400
1997-06-09	20.63	20.63	20.63	20.63	800
1997-06-10	20.31	20.50	20.31	20.50	26400
1997-06-11	20.56	20.56	20.56	20.56	200
1997-06-12	20.88	20.88	20.81	20.81	300
1997-06-13	20.94	20.94	20.63	20.81	2900
1997-06-16	20.75	20.88	20.75	20.88	200
1997-06-17	20.75	20.75	20.56	20.56	4500
1997-06-18	20.69	20.69	20.69	20.69	2800
1997-06-19	21.06	21.13	21.06	21.13	1100
1997-06-24	21.50	21.50	21.25	21.44	1800
1997-06-25	21.63	21.69	21.63	21.69	1000
1997-06-27	21.56	21.56	21.56	21.56	1900
1997-06-30	21.56	21.56	21.13	21.13	26600
1997-07-01	21.31	21.44	21.31	21.44	36000
1997-07-02	21.75	21.75	21.69	21.75	10400
1997-07-03	22.13	22.13	22.13	22.13	900
1997-07-07	22.25	22.25	22.25	22.25	400
1997-07-08	22.19	22.19	22.06	22.06	1200
1997-07-09	22.25	22.25	22.06	22.06	4700
1997-07-10	22.13	22.13	22.13	22.13	1000
1997-07-11	21.63	21.63	21.63	21.63	2600
1997-07-15	21.56	21.56	21.56	21.56	100
1997-07-16	21.56	21.56	21.56	21.56	500
1997-07-17	21.63	21.63	21.25	21.44	4600
1997-07-18	21.13	21.13	20.69	20.81	3700
1997-07-21	20.50	20.50	20.50	20.50	500
1997-07-22	20.63	20.88	20.63	20.88	600
1997-07-25	20.19	20.19	20.19	20.19	1300
1997-07-28	20.25	20.25	20.00	20.13	6300
1997-07-29	20.00	20.00	19.69	19.69	9300
1997-07-30	20.13	20.44	20.13	20.44	400
1997-07-31	20.50	20.50	19.94	19.94	1300
1997-08-01	19.94	19.94	19.69	19.69	500
1997-08-04	19.44	19.44	19.31	19.38	11700
1997-08-05	19.25	19.25	19.25	19.25	500
1997-08-06	19.50	19.50	19.50	19.50	4800
1997-08-07	19.81	19.88	19.81	19.81	14100
1997-08-08	19.81	19.88	19.63	19.75	12000
1997-08-11	19.75	19.75	19.63	19.69	9300
1997-08-13	19.88	19.88	19.88	19.88	600
1997-08-15	19.69	19.69	19.69	19.69	200
1997-08-18	19.38	19.56	19.38	19.50	11400
1997-08-19	19.50	19.75	19.50	19.75	1800
1997-08-20	19.69	19.69	19.69	19.69	300
1997-08-21	19.88	19.88	19.88	19.88	1000
1997-08-22	19.94	19.94	19.63	19.63	11000
1997-08-25	18.56	18.56	18.56	18.56	3000
1997-08-26	18.44	18.56	18.44	18.56	800
1997-08-27	18.75	18.75	18.75	18.75	2100
1997-08-29	18.56	18.56	18.31	18.56	600
1997-09-02	18.63	18.88	18.63	18.75	3000
1997-09-03	19.00	19.00	19.00	19.00	100
1997-09-04	18.56	18.94	18.56	18.94	1200
1997-09-05	19.31	19.31	19.31	19.31	200
1997-09-08	19.25	19.25	19.25	19.25	8200
1997-09-09	19.25	19.25	19.25	19.25	6900
1997-09-10	19.06	19.13	19.06	19.13	300
1997-09-11	19.19	19.31	19.19	19.31	20900
1997-09-12	19.38	19.44	19.19	19.44	22400
1997-09-15	19.44	19.44	19.44	19.44	10400
1997-09-16	19.88	19.88	19.63	19.75	900
1997-09-17	20.06	20.06	19.88	19.88	300
1997-09-18	19.94	19.94	19.94	19.94	1700
1997-09-19	20.38	20.38	20.25	20.38	1100
1997-09-22	20.19	20.44	20.19	20.25	33300
1997-09-24	21.00	21.00	21.00	21.00	150000
1997-09-25	20.81	20.88	20.56	20.88	77600
1997-09-29	21.00	21.00	21.00	21.00	15400
1997-09-30	21.00	21.00	21.00	21.00	1700
1997-10-01	21.00	21.25	21.00	21.25	1100
1997-10-02	20.94	21.13	20.94	21.13	1000
1997-10-03	21.25	21.25	21.19	21.19	3400
1997-10-06	21.19	21.19	20.81	20.88	9200
1997-10-07	20.75	21.00	20.75	21.00	3400
1997-10-08	20.69	20.69	20.44	20.44	8900
1997-10-09	19.88	20.13	19.88	20.13	3300
1997-10-10	20.00	20.19	20.00	20.00	400
1997-10-14	20.31	20.31	19.94	19.94	1000
1997-10-15	19.69	19.69	19.69	19.69	500
1997-10-16	20.19	20.19	20.19	20.19	800
1997-10-17	19.75	19.75	19.50	19.75	900
1997-10-20	19.25	19.50	19.25	19.50	2500
1997-10-21	19.81	19.81	19.75	19.81	6600
1997-10-22	20.00	20.00	19.69	19.69	3900
1997-10-23	19.31	19.38	19.25	19.31	11300
1997-10-24	19.44	19.44	19.44	19.44	6900
1997-10-27	18.44	18.50	18.25	18.25	35000
1997-10-28	16.50	17.63	16.50	17.63	113600
1997-10-29	19.00	19.00	18.56	18.56	58700
1997-10-30	18.63	18.94	18.63	18.81	27300
1997-10-31	19.19	19.25	19.19	19.25	31500
1997-11-03	19.25	19.31	19.06	19.06	5100
1997-11-04	19.19	19.50	19.19	19.50	4500
1997-11-05	19.44	19.63	19.38	19.63	12100
1997-11-06	19.63	19.63	19.38	19.38	10800
1997-11-07	18.69	19.06	18.69	19.06	1600
1997-11-10	19.00	19.13	19.00	19.06	1000
1997-11-11	18.88	18.88	18.81	18.81	25700
1997-11-12	18.25	18.56	18.25	18.56	11200
1997-11-14	19.00	19.00	19.00	19.00	2300
1997-11-17	19.25	19.25	19.25	19.25	6200
1997-11-18	19.38	19.38	19.38	19.38	2100
1997-11-19	19.38	19.38	19.38	19.38	8400
1997-11-20	20.13	20.19	20.13	20.19	500
1997-11-21	19.94	19.94	19.94	19.94	8600
1997-11-24	19.69	19.75	19.69	19.75	8500
1997-11-25	20.00	20.00	19.75	19.75	4300
1997-11-26	20.00	20.13	20.00	20.13	1100
1997-11-28	20.13	20.19	20.13	20.19	10100
1997-12-01	20.75	20.75	20.75	20.75	200
1997-12-02	20.50	20.75	20.50	20.69	2100
1997-12-03	20.75	20.75	20.50	20.50	4100
1997-12-04	21.06	21.06	21.06	21.06	1600
1997-12-05	20.44	20.81	20.44	20.81	9300
1997-12-08	20.88	20.88	20.63	20.63	3600
1997-12-09	20.69	20.69	20.69	20.69	100
1997-12-10	20.69	20.69	20.69	20.69	100
1997-12-11	20.13	20.13	20.13	20.13	200
1997-12-12	20.31	20.31	20.25	20.25	1400
1997-12-15	20.50	20.63	20.50	20.63	4300
1997-12-16	20.69	20.75	20.69	20.75	3200
1997-12-17	20.94	21.00	20.81	21.00	2000
1997-12-18	21.00	21.00	20.63	20.63	1500
1997-12-19	20.50	20.50	20.50	20.50	500
1997-12-22	20.69	20.69	20.44	20.44	11700
1997-12-23	20.50	20.56	20.38	20.56	27200
1997-12-24	20.44	20.50	20.25	20.31	4900
1997-12-26	20.13	20.13	20.13	20.13	1000
1997-12-30	20.94	20.94	20.94	20.94	4100
1997-12-31	20.94	20.94	20.63	20.69	600
1998-01-02	21.19	21.19	21.19	21.19	100
1998-01-05	21.50	21.50	21.25	21.38	77600
1998-01-06	21.50	21.50	21.06	21.06	2600
1998-01-07	21.25	21.25	21.19	21.19	53900
1998-01-08	21.06	21.06	21.06	21.06	400
1998-01-09	21.00	21.00	20.75	21.00	12500
1998-01-12	20.63	20.75	20.44	20.75	5400
1998-01-13	21.06	21.31	21.06	21.25	16900
1998-01-14	21.44	21.44	21.13	21.13	1600
1998-01-15	21.44	21.44	21.25	21.25	700
1998-01-16	21.44	21.69	21.44	21.69	3400
1998-01-20	21.75	21.75	21.69	21.75	6700
1998-01-21	21.94	22.19	21.94	22.19	7200
1998-01-22	22.44	22.50	22.25	22.50	15600
1998-01-23	22.50	22.50	22.50	22.50	20000
1998-01-26	22.69	22.69	22.50	22.69	300
1998-01-27	22.81	22.94	22.63	22.69	9000
1998-01-28	22.75	22.75	22.38	22.38	3300
1998-01-29	22.25	22.25	22.25	22.25	2200
1998-01-30	22.25	22.38	22.25	22.38	200
1998-02-02	22.69	22.88	22.69	22.69	7400
1998-02-03	23.00	23.13	22.75	23.06	16400
1998-02-04	23.00	23.38	23.00	23.25	19400
1998-02-05	23.75	23.75	23.19	23.19	18600
1998-02-06	23.50	23.50	23.44	23.44	2900
1998-02-09	22.94	22.94	22.75	22.75	1300
1998-02-10	22.88	23.00	22.88	23.00	3400
1998-02-11	22.94	23.00	22.88	22.94	7700
1998-02-12	22.81	22.81	22.81	22.81	1000
1998-02-13	23.00	23.13	23.00	23.00	3400
1998-02-17	23.25	23.25	23.19	23.25	7600
1998-02-18	23.31	23.81	23.31	23.81	9500
1998-02-19	23.94	23.94	23.56	23.56	1400
1998-02-20	23.81	24.00	23.75	23.81	4800
1998-02-23	24.25	24.44	24.13	24.44	13300
1998-02-24	24.75	24.75	24.50	24.50	16100
1998-02-25	25.00	25.00	24.75	24.75	3900
1998-02-26	24.75	25.00	24.75	25.00	5300
1998-02-27	25.19	25.19	24.94	25.06	2600
1998-03-02	25.94	25.94	25.63	25.69	8000
1998-03-03	25.88	25.88	25.75	25.88	4900
1998-03-04	25.50	25.50	25.25	25.38	4500
1998-03-05	25.13	25.25	24.94	25.13	3100
1998-03-06	25.75	26.13	25.75	26.13	13100
1998-03-09	26.13	26.25	26.00	26.00	5700
1998-03-10	26.25	26.25	25.94	26.19	7000
1998-03-11	26.06	26.13	26.00	26.06	9100
1998-03-12	26.44	26.63	26.44	26.63	33500
1998-03-13	27.00	27.00	26.88	26.88	4100
1998-03-16	26.69	26.88	26.69	26.88	6000
1998-03-17	27.25	27.25	27.19	27.25	26900
1998-03-18	27.00	27.19	27.00	27.19	7100
1998-03-19	27.25	27.25	27.13	27.19	12600
1998-03-20	27.75	27.94	27.63	27.94	16800
1998-03-23	28.06	28.25	28.06	28.25	7600
1998-03-24	28.63	28.81	28.50	28.81	23700
1998-03-25	29.31	29.38	29.06	29.25	17800
1998-03-26	28.75	28.94	28.69	28.94	10700
1998-03-27	29.25	29.25	28.94	29.19	3200
1998-03-30	28.75	28.75	28.50	28.75	7700
1998-03-31	28.50	28.88	28.50	28.88	4500
1998-04-01	29.00	29.19	29.00	29.19	5100
1998-04-02	29.19	29.44	29.19	29.44	8100
1998-04-03	30.06	30.06	29.75	30.00	13600
1998-04-06	30.19	30.88	30.06	30.88	17800
1998-04-07	30.69	30.69	30.19	30.25	13700
1998-04-08	30.31	30.44	30.13	30.44	4300
1998-04-09	30.63	30.63	30.44	30.63	21900
1998-04-13	30.50	30.50	30.25	30.44	2300
1998-04-14	30.81	30.81	30.44	30.75	4400
1998-04-15	30.56	30.56	30.31	30.44	14300
1998-04-16	29.94	30.06	29.69	29.81	9800
1998-04-17	29.75	30.38	29.50	30.31	33200
1998-04-20	30.75	30.75	30.50	30.69	24600
1998-04-21	30.81	30.81	30.50	30.69	3300
1998-04-22	30.38	30.38	30.00	30.25	19900
1998-04-23	29.19	29.19	28.94	28.94	21300
1998-04-24	29.00	29.00	28.75	28.81	16100
1998-04-27	27.94	28.00	27.56	27.56	89300
1998-04-28	28.31	28.69	28.31	28.50	42500
1998-04-29	28.50	28.50	28.25	28.50	23300
1998-04-30	29.56	29.63	29.50	29.63	17900
1998-05-01	29.50	29.88	29.50	29.88	12600
1998-05-04	30.13	30.38	30.06	30.38	4700
1998-05-05	30.06	30.13	29.63	29.69	5900
1998-05-06	29.88	29.88	29.38	29.38	4200
1998-05-07	29.25	29.25	28.81	28.88	2900
1998-05-08	29.00	29.19	29.00	29.13	5000
1998-05-11	29.25	29.50	29.19	29.19	11800
1998-05-12	29.19	29.19	28.81	29.06	25600
1998-05-13	28.81	28.81	28.56	28.69	8000
1998-05-14	28.50	29.00	28.44	28.94	8300
1998-05-15	29.00	29.00	28.88	28.88	1200
1998-05-18	28.50	28.88	28.50	28.63	4400
1998-05-19	29.13	29.38	29.13	29.31	4000
1998-05-20	30.06	30.06	29.69	29.88	17200
1998-05-21	30.19	30.19	29.88	30.06	3700
1998-05-22	30.44	30.44	30.13	30.13	6500
1998-05-26	31.19	31.19	30.25	30.25	45600
1998-05-27	29.63	29.63	28.88	29.50	46400
1998-05-28	29.38	29.69	29.38	29.69	8800
1998-05-29	29.88	29.88	29.44	29.63	1000
1998-06-01	29.13	29.50	28.88	29.38	3200
1998-06-02	29.81	29.81	29.50	29.50	11600
1998-06-03	30.25	30.31	29.69	29.69	78500
1998-06-04	30.19	30.19	29.88	30.00	1300
1998-06-05	30.38	30.63	30.38	30.56	2200
1998-06-08	30.50	30.50	30.19	30.44	5500
1998-06-09	29.94	29.94	29.38	29.88	12900
1998-06-10	29.19	29.63	29.19	29.56	14300
1998-06-11	29.00	29.13	28.63	28.88	19100
1998-06-12	28.38	28.56	27.81	27.88	52300
1998-06-15	27.25	27.75	27.25	27.56	8100
1998-06-16	27.94	28.13	27.88	28.06	5100
1998-06-17	29.00	29.38	29.00	29.38	5900
1998-06-18	29.00	29.00	28.56	28.81	6200
1998-06-19	28.63	28.81	28.63	28.81	1400
1998-06-22	28.25	28.56	28.25	28.31	1800
1998-06-23	28.75	28.88	28.75	28.88	3000
1998-06-24	28.94	28.94	28.63	28.88	10000
1998-06-25	29.50	29.69	29.44	29.44	4800
1998-06-26	29.25	29.50	29.25	29.44	1500
1998-06-29	29.75	29.75	29.31	29.63	19400
1998-06-30	29.31	29.63	29.00	29.50	25600
1998-07-01	29.94	30.44	29.75	29.94	37100
1998-07-02	29.81	30.13	29.81	30.13	14500
1998-07-06	30.69	30.94	30.69	30.75	7800
1998-07-07	31.06	31.06	30.56	30.81	19400
1998-07-08	30.94	31.00	30.75	31.00	6400
1998-07-09	30.88	30.88	30.38	30.56	22800
1998-07-10	31.00	31.00	30.63	30.63	4000
1998-07-13	31.19	31.44	31.13	31.44	700
1998-07-14	31.25	31.75	31.25	31.75	5200
1998-07-15	31.38	31.50	31.38	31.50	10900
1998-07-16	31.56	31.81	31.50	31.81	6100
1998-07-17	32.13	32.25	31.75	32.00	18100
1998-07-20	32.38	32.38	32.06	32.25	4300
1998-07-21	32.06	32.06	31.56	31.81	24500
1998-07-22	31.19	31.50	31.00	31.00	3900
1998-07-23	31.38	31.38	31.19	31.19	900
1998-07-24	31.19	31.38	31.13	31.38	2900
1998-07-27	30.75	30.81	30.56	30.63	53800
1998-07-28	30.56	30.63	30.31	30.31	10700
1998-07-29	30.75	31.13	30.69	30.94	5600
1998-07-30	31.38	31.38	31.13	31.25	2700
1998-07-31	31.38	31.38	30.56	30.56	10800
1998-08-03	29.75	30.63	29.44	30.56	2700
1998-08-04	31.13	31.13	30.19	30.19	117200
1998-08-05	30.31	30.56	30.19	30.38	39900
1998-08-06	30.00	30.06	29.81	29.81	5200
1998-08-07	30.38	31.00	30.13	31.00	7800
1998-08-10	29.88	29.88	29.63	29.69	1300
1998-08-11	28.25	28.50	27.25	28.44	33900
1998-08-12	29.31	29.50	29.19	29.31	3600
1998-08-13	29.13	29.13	29.06	29.06	14600
1998-08-14	29.19	29.19	28.69	28.69	7200
1998-08-17	28.69	29.00	27.13	28.75	1600
1998-08-18	29.13	29.50	29.13	29.50	1500
1998-08-19	29.69	29.69	29.31	29.69	2600
1998-08-20	29.56	29.56	28.94	28.94	10700
1998-08-21	28.06	28.06	26.81	27.50	6000
1998-08-24	27.56	27.56	26.81	27.00	7800
1998-08-25	27.31	27.44	26.69	26.69	8300
1998-08-26	25.50	25.88	25.38	25.75	16000
1998-08-27	24.50	24.50	23.94	24.50	13600
1998-08-28	24.50	24.75	23.56	23.94	16600
1998-08-31	24.00	24.00	23.00	23.00	19200
1998-09-01	23.81	24.44	23.56	24.31	21000
1998-09-02	25.19	25.19	24.75	24.88	9600
1998-09-03	24.38	24.88	24.25	24.25	46700
1998-09-04	24.94	24.94	24.38	24.38	17500
1998-09-08	25.75	25.94	25.75	25.94	16100
1998-09-09	25.75	25.75	25.31	25.38	4400
1998-09-10	24.13	24.19	23.63	23.63	28600
1998-09-11	23.06	23.81	23.06	23.81	7100
1998-09-14	24.13	24.13	24.00	24.00	5700
1998-09-15	23.69	24.31	23.69	24.31	15400
1998-09-16	24.38	24.69	24.38	24.63	1800
1998-09-17	23.25	23.56	23.25	23.56	400
1998-09-18	23.06	23.44	23.00	23.38	29000
1998-09-21	21.88	22.75	21.88	22.75	17000
1998-09-22	22.94	23.13	22.94	23.13	6400
1998-09-23	24.19	24.75	24.06	24.69	15000
1998-09-24	24.44	24.56	24.19	24.50	16200
1998-09-25	23.69	24.88	23.69	24.81	10700
1998-09-28	24.75	24.88	24.38	24.56	34700
1998-09-29	24.69	24.81	24.56	24.63	8600
1998-09-30	24.25	24.25	23.44	23.81	2800
1998-10-01	22.88	22.88	22.50	22.56	3500
1998-10-02	23.13	23.44	22.25	23.25	23800
1998-10-05	22.69	22.75	22.63	22.75	10700
1998-10-06	23.81	23.94	23.56	23.94	6200
1998-10-07	24.00	24.00	23.56	23.56	5600
1998-10-08	22.69	23.25	22.69	23.25	26400
1998-10-09	23.19	23.50	23.19	23.50	11000
1998-10-12	24.38	24.38	24.13	24.13	56300
1998-10-13	24.00	24.44	23.94	24.06	52000
1998-10-14	24.88	24.88	24.63	24.75	18900
1998-10-15	25.25	26.56	25.25	26.56	57600
1998-10-16	26.50	26.81	26.50	26.81	3100
1998-10-19	26.50	26.88	26.50	26.69	9600
1998-10-20	27.19	27.19	26.94	27.13	21500
1998-10-21	26.69	26.69	26.38	26.44	9400
1998-10-22	26.38	26.38	26.06	26.06	4000
1998-10-23	26.31	26.31	26.19	26.19	200
1998-10-26	26.63	26.63	26.38	26.38	12100
1998-10-27	27.13	27.38	26.81	27.00	27000
1998-10-28	26.50	26.69	26.50	26.63	3500
1998-10-29	26.88	26.88	26.50	26.56	17200
1998-10-30	27.25	27.63	27.25	27.50	8700
1998-11-02	28.00	28.44	28.00	28.44	6900
1998-11-03	28.38	28.38	27.88	27.94	16300
1998-11-04	28.56	28.56	28.00	28.00	6600
1998-11-05	28.44	28.75	28.31	28.50	10700
1998-11-06	28.94	28.94	28.44	28.50	34800
1998-11-09	28.38	28.38	27.63	28.00	4600
1998-11-10	27.50	27.69	27.38	27.50	3100
1998-11-11	28.00	28.00	27.38	27.50	9100
1998-11-12	27.06	27.50	27.06	27.50	4500
1998-11-13	27.38	27.38	27.38	27.38	400
1998-11-16	28.25	28.25	28.00	28.19	5600
1998-11-17	27.81	28.44	27.81	27.94	55000
1998-11-18	28.00	28.00	27.69	27.69	500
1998-11-19	28.44	28.44	28.25	28.31	17400
1998-11-20	28.69	28.88	28.63	28.63	16800
1998-11-23	28.69	28.88	28.69	28.88	15300
1998-11-24	28.63	28.75	28.38	28.69	5200
1998-11-25	28.50	28.81	28.50	28.81	18300
1998-11-27	29.69	29.69	29.38	29.69	26300
1998-11-30	29.56	29.81	28.88	28.88	17200
1998-12-01	28.44	28.88	28.44	28.81	74000
1998-12-02	28.50	28.56	28.25	28.56	24600
1998-12-03	28.31	28.63	28.31	28.31	35400
1998-12-04	28.88	29.00	28.56	28.81	15300
1998-12-07	28.81	29.13	28.69	29.13	6200
1998-12-08	28.88	29.13	28.88	29.13	1700
1998-12-09	29.25	29.50	29.25	29.50	2600
1998-12-10	29.38	29.38	29.13	29.13	4600
1998-12-11	28.69	29.00	28.69	29.00	4400
1998-12-14	28.81	28.81	28.56	28.56	66200
1998-12-15	28.50	28.94	28.50	28.94	53700
1998-12-16	28.81	29.06	28.63	28.75	8500
1998-12-17	28.63	29.00	28.63	29.00	13700
1998-12-18	29.00	29.13	28.88	28.94	7900
1998-12-21	29.31	29.69	29.31	29.50	17100
1998-12-22	29.25	29.63	29.25	29.63	59100
1998-12-23	30.00	30.13	29.88	29.94	5500
1998-12-24	30.00	30.00	29.75	29.75	1400
1998-12-28	29.88	30.19	29.88	30.13	10700
1998-12-29	30.31	30.50	30.06	30.50	14900
1998-12-30	30.31	30.31	29.69	29.81	12900
1998-12-31	29.88	29.94	29.69	29.88	10600
1999-01-04	31.88	32.50	31.88	32.25	14900
1999-01-05	32.63	33.13	32.63	33.06	26400
1999-01-06	33.56	33.81	33.50	33.69	16800
1999-01-07	32.00	32.50	32.00	32.44	33000
1999-01-08	32.31	32.31	31.56	31.88	10000
1999-01-11	31.44	31.44	30.75	30.81	5600
1999-01-12	30.75	30.75	30.00	30.19	7100
1999-01-13	28.19	29.25	28.00	29.13	202300
1999-01-14	29.06	29.06	28.25	28.25	8200
1999-01-15	29.06	29.81	29.06	29.81	20300
1999-01-19	30.88	30.88	29.88	30.38	7400
1999-01-20	30.81	30.94	30.63	30.63	6900
1999-01-21	30.06	30.44	29.88	30.38	21600
1999-01-22	28.81	29.75	28.81	29.69	7800
1999-01-25	29.44	29.69	29.00	29.63	9500
1999-01-26	29.25	29.63	29.00	29.63	14900
1999-01-27	29.13	29.13	28.88	28.88	4800
1999-01-28	29.25	29.69	29.25	29.38	14500
1999-01-29	29.56	29.88	29.38	29.88	8200
1999-02-01	29.75	29.94	29.44	29.63	9200
1999-02-02	29.50	29.75	29.44	29.69	13700
1999-02-03	29.56	29.94	29.50	29.94	5500
1999-02-04	29.44	29.56	29.13	29.19	4900
1999-02-05	29.00	29.31	28.81	29.13	10600
1999-02-08	28.94	28.94	28.38	28.88	8500
1999-02-09	28.31	28.44	28.25	28.44	4800
1999-02-10	27.94	28.94	27.94	28.56	6100
1999-02-11	28.63	29.00	28.63	29.00	3000
1999-02-12	28.75	29.06	28.56	28.56	13100
1999-02-16	28.81	28.81	28.50	28.50	3400
1999-02-17	28.75	28.81	28.50	28.50	15500
1999-02-18	28.50	28.81	28.50	28.56	4000
1999-02-19	28.63	28.75	28.50	28.75	4000
1999-02-22	28.50	28.94	28.44	28.94	5600
1999-02-23	29.19	29.19	28.94	29.19	5200
1999-02-24	29.50	29.56	29.31	29.56	9400
1999-02-25	29.06	29.13	28.94	29.06	5200
1999-02-26	28.94	29.06	28.94	29.06	700
1999-03-01	28.25	28.25	28.00	28.19	3500
1999-03-02	27.88	28.19	27.81	27.81	31800
1999-03-03	27.81	28.06	27.63	27.88	7600
1999-03-04	27.63	28.00	27.63	28.00	4500
1999-03-05	28.44	28.56	28.44	28.56	500
1999-03-08	28.31	28.31	27.88	27.88	3800
1999-03-09	28.13	28.13	27.94	27.94	8800
1999-03-10	28.38	28.75	28.25	28.44	3000
1999-03-11	28.50	29.81	28.50	29.81	2900
1999-03-12	29.19	29.19	28.50	28.88	19800
1999-03-15	28.69	29.13	28.69	29.06	3900
1999-03-16	29.19	29.38	29.00	29.00	8300
1999-03-17	28.88	28.88	28.81	28.88	4300
1999-03-18	28.63	28.81	28.56	28.56	1400
1999-03-19	28.75	28.81	28.38	28.38	1200
1999-03-22	28.00	28.31	28.00	28.31	4800
1999-03-23	27.88	27.88	27.50	27.63	55300
1999-03-24	27.69	27.69	27.38	27.38	6400
1999-03-25	27.75	28.00	27.75	28.00	8200
1999-03-26	27.00	27.25	26.81	27.25	24300
1999-03-29	26.94	27.13	26.94	27.06	1300
1999-03-30	26.94	26.94	26.75	26.75	1500
1999-03-31	27.56	27.56	27.06	27.31	5700
1999-04-01	27.44	27.44	27.19	27.19	2600
1999-04-05	27.19	27.19	27.13	27.13	1800
1999-04-06	27.63	28.13	27.63	28.00	6000
1999-04-07	28.38	28.38	28.00	28.19	5900
1999-04-08	28.44	28.50	28.31	28.31	1300
1999-04-09	28.50	28.50	28.25	28.25	4800
1999-04-12	28.00	28.50	28.00	28.50	3300
1999-04-13	28.56	28.56	28.13	28.50	18000
1999-04-14	28.69	28.69	28.19	28.44	15000
1999-04-15	27.88	28.00	27.63	27.88	8100
1999-04-16	27.50	27.50	27.13	27.50	14000
1999-04-19	26.94	27.44	26.94	27.06	11700
1999-04-20	26.75	27.06	26.75	27.06	5900
1999-04-21	27.13	27.63	27.13	27.63	27300
1999-04-22	27.44	27.56	27.25	27.25	2900
1999-04-23	27.63	27.75	27.38	27.50	4000
1999-04-26	27.38	27.63	27.31	27.38	4500
1999-04-27	28.13	28.25	28.00	28.19	21600
1999-04-28	27.88	28.00	27.69	28.00	2100
1999-04-29	27.75	28.06	27.69	27.69	24100
1999-04-30	27.81	27.88	27.69	27.69	12600
1999-05-03	27.69	28.25	27.69	28.25	1300
1999-05-04	27.56	28.00	27.56	27.56	11100
1999-05-05	27.63	27.88	27.63	27.88	10400
1999-05-06	28.50	28.50	28.06	28.19	2100
1999-05-07	28.63	28.63	28.25	28.25	73500
1999-05-10	27.88	28.81	27.88	28.63	4500
1999-05-11	28.63	28.63	28.50	28.50	2900
1999-05-12	28.50	28.50	28.19	28.19	12000
1999-05-13	28.63	28.63	28.31	28.56	1800
1999-05-14	28.50	28.56	28.25	28.56	3100
1999-05-17	27.69	27.88	27.69	27.88	3800
1999-05-18	27.88	27.88	27.56	27.75	4200
1999-05-19	27.94	27.94	27.94	27.94	500
1999-05-20	28.00	28.25	27.81	28.19	9300
1999-05-21	27.94	27.94	27.75	27.75	2800
1999-05-24	28.00	28.00	27.69	27.69	8800
1999-05-25	27.94	28.19	27.94	28.19	2800
1999-05-26	27.69	27.69	27.25	27.31	17400
1999-05-27	27.19	27.25	26.94	26.94	2900
1999-05-28	27.00	27.06	26.94	27.06	1800
1999-06-01	27.06	27.13	27.00	27.00	22000
1999-06-02	27.06	27.13	27.00	27.00	600
1999-06-03	27.69	27.69	27.19	27.56	11300
1999-06-04	27.06	27.81	27.06	27.81	2200
1999-06-07	27.38	27.50	27.38	27.50	2400
1999-06-08	27.44	27.75	27.44	27.75	7800
1999-06-09	27.88	27.88	27.75	27.81	3300
1999-06-10	27.25	27.50	27.25	27.50	2400
1999-06-11	27.56	27.75	27.50	27.50	4000
1999-06-14	27.63	27.63	27.25	27.50	2900
1999-06-15	27.50	27.63	27.38	27.38	1900
1999-06-16	27.13	27.13	27.00	27.13	2400
1999-06-17	26.81	27.25	26.81	27.25	1200
1999-06-18	27.25	27.75	27.25	27.75	12000
1999-06-21	27.88	27.88	27.44	27.75	8800
1999-06-22	27.56	27.69	27.50	27.50	700
1999-06-23	27.25	27.69	26.50	27.63	5900
1999-06-24	27.38	27.81	27.25	27.81	21800
1999-06-25	27.94	28.00	27.63	27.94	2000
1999-06-28	27.50	27.56	27.44	27.44	4000
1999-06-29	27.31	27.50	27.31	27.50	4300
1999-06-30	27.50	27.81	27.38	27.81	25600
1999-07-01	27.69	27.81	27.38	27.81	4500
1999-07-02	27.75	27.81	27.44	27.81	8400
1999-07-06	27.38	27.81	27.38	27.81	13900
1999-07-07	27.25	27.50	27.25	27.50	18500
1999-07-08	27.19	27.19	27.19	27.19	12500
1999-07-09	27.00	27.31	27.00	27.25	7600
1999-07-12	27.19	27.25	26.88	26.88	2000
1999-07-13	26.38	26.50	26.38	26.38	21500
1999-07-14	26.75	26.75	26.19	26.50	2700
1999-07-15	26.69	26.88	26.56	26.88	4600
1999-07-16	26.94	26.94	26.56	26.75	1100
1999-07-19	26.94	27.31	26.63	27.25	27300
1999-07-20	27.13	27.25	26.94	27.13	4100
1999-07-21	27.06	27.44	27.06	27.44	6600
1999-07-22	26.94	27.00	26.63	26.63	15300
1999-07-23	26.69	26.69	26.69	26.69	300
1999-07-26	26.25	26.50	26.25	26.50	36100
1999-07-27	26.50	26.75	26.44	26.75	13000
1999-07-28	26.25	26.63	26.25	26.63	1800
1999-07-29	25.88	25.94	25.63	25.63	17800
1999-07-30	26.06	26.19	25.88	25.88	5300
1999-08-02	25.31	26.13	25.31	25.94	21800
1999-08-03	26.25	26.25	25.88	26.19	11100
1999-08-04	26.25	26.50	26.19	26.19	12600
1999-08-05	25.63	26.00	25.56	26.00	78500
1999-08-06	25.69	25.69	25.13	25.13	1000
1999-08-09	25.63	26.00	25.63	26.00	1700
1999-08-10	25.75	25.75	25.38	25.38	900
1999-08-11	25.88	25.88	25.88	25.88	3700
1999-08-12	26.06	26.06	26.00	26.00	5500
1999-08-13	25.81	26.19	25.81	26.13	2300
1999-08-16	26.00	26.06	25.75	26.06	800
1999-08-17	26.38	26.38	25.88	25.88	3500
1999-08-18	25.94	25.94	25.88	25.88	4100
1999-08-19	26.19	26.31	26.00	26.13	2100
1999-08-20	26.81	26.81	26.56	26.81	2300
1999-08-23	26.44	26.63	26.38	26.38	2300
1999-08-24	26.38	27.00	26.38	27.00	3500
1999-08-25	25.94	25.94	25.81	25.81	2100
1999-08-26	25.50	25.81	25.50	25.81	2000
1999-08-27	25.94	26.19	25.94	25.94	900
1999-08-30	25.88	25.88	25.88	25.88	100
1999-08-31	25.63	25.94	25.38	25.38	6300
1999-09-01	26.25	26.25	25.94	25.94	4900
1999-09-02	25.81	25.81	25.69	25.69	1100
1999-09-03	26.25	26.25	25.94	26.00	6100
1999-09-07	26.25	26.25	25.81	25.81	5700
1999-09-08	26.25	26.25	25.94	25.94	2900
1999-09-09	26.19	26.44	26.13	26.44	9400
1999-09-10	26.44	26.44	25.81	26.13	2300
1999-09-13	25.38	25.75	25.38	25.63	2600
1999-09-14	25.50	25.50	25.31	25.31	133600
1999-09-15	25.19	25.19	24.88	24.88	800
1999-09-16	24.88	25.13	24.75	24.88	9200
1999-09-17	25.00	25.00	25.00	25.00	300
1999-09-20	25.06	25.31	25.00	25.31	1800
1999-09-21	24.81	25.19	24.81	24.88	6200
1999-09-22	24.94	25.13	24.88	24.88	3300
1999-09-23	25.38	25.38	25.00	25.25	3800
1999-09-24	24.81	25.13	24.81	25.13	5700
1999-09-27	24.81	25.19	24.81	24.81	11800
1999-09-28	25.00	25.00	25.00	25.00	100
1999-09-29	25.13	25.38	25.13	25.38	400
1999-09-30	25.00	25.25	25.00	25.00	1100
1999-10-01	25.19	25.50	25.19	25.50	1200
1999-10-04	25.50	25.56	25.38	25.38	2300
1999-10-05	25.63	25.75	25.31	25.75	34200
1999-10-06	25.56	25.56	25.56	25.56	100
1999-10-07	25.56	26.00	25.56	26.00	18100
1999-10-08	25.94	25.94	25.56	25.56	6600
1999-10-11	26.00	26.00	25.75	25.75	300
1999-10-12	25.81	26.00	25.69	26.00	3400
1999-10-13	25.88	25.88	25.38	25.75	2300
1999-10-14	25.50	25.50	25.31	25.50	93800
1999-10-15	25.19	25.50	25.13	25.50	4100
1999-10-18	24.75	25.06	24.75	25.06	3100
1999-10-19	24.94	25.31	24.94	25.00	10800
1999-10-20	24.81	25.13	24.81	25.13	11600
1999-10-21	24.75	24.75	24.50	24.50	800
1999-10-22	24.88	24.88	24.50	24.81	10500
1999-10-25	24.38	24.38	24.31	24.31	3600
1999-10-26	24.69	24.75	24.44	24.44	7000
1999-10-27	24.44	24.56	24.25	24.25	32000
1999-10-28	24.50	25.00	24.50	25.00	7500
1999-10-29	25.00	25.56	25.00	25.56	29400
1999-11-01	25.50	25.50	25.50	25.50	3200
1999-11-02	25.56	25.63	25.31	25.38	7500
1999-11-03	25.50	25.75	25.50	25.63	8400
1999-11-04	26.25	26.25	26.13	26.13	2800
1999-11-05	26.38	26.50	26.19	26.50	4200
1999-11-08	26.19	26.19	26.06	26.06	12600
1999-11-09	26.69	26.69	26.13	26.38	3900
1999-11-10	26.38	26.63	26.25	26.63	4200
1999-11-11	26.44	26.75	26.44	26.75	4500
1999-11-12	26.63	26.63	26.31	26.44	3300
1999-11-15	26.44	26.75	26.44	26.75	5000
1999-11-16	27.00	27.00	26.75	26.81	3000
1999-11-17	27.06	27.06	27.06	27.06	1200
1999-11-18	27.56	27.56	27.38	27.38	24200
1999-11-19	27.13	27.38	27.13	27.25	5900
1999-11-22	27.38	27.44	27.00	27.00	27100
1999-11-23	27.25	27.25	26.94	27.06	5200
1999-11-24	26.88	27.06	26.81	27.06	8700
1999-11-26	27.25	27.25	27.25	27.25	1100
1999-11-29	27.00	27.06	26.69	26.88	13800
1999-11-30	26.56	27.13	26.56	26.88	13100
1999-12-01	26.88	27.19	26.88	27.06	37300
1999-12-02	27.38	27.44	27.19	27.44	3000
1999-12-03	27.50	27.69	27.44	27.63	7900
1999-12-06	27.88	28.25	27.88	28.06	7300
1999-12-07	28.19	28.50	28.19	28.38	12000
1999-12-08	28.69	28.75	28.50	28.75	2700
1999-12-09	28.38	28.63	28.31	28.63	11900
1999-12-10	28.25	28.25	28.06	28.06	1800
1999-12-13	28.06	28.19	27.88	28.00	18400
1999-12-14	28.06	28.06	28.06	28.06	6100
1999-12-15	27.75	27.88	27.63	27.63	15200
1999-12-16	28.19	28.19	27.94	27.94	1300
1999-12-17	28.19	28.50	28.19	28.25	3700
1999-12-20	28.31	28.50	28.25	28.50	2200
1999-12-21	28.38	28.38	28.00	28.00	8800
1999-12-22	28.31	28.31	28.25	28.31	5400
1999-12-23	28.50	28.63	28.25	28.44	7700
1999-12-27	28.69	28.69	28.13	28.38	2100
1999-12-28	28.06	28.06	27.63	27.88	44800
1999-12-29	28.00	28.00	27.63	27.94	14700
1999-12-30	28.00	28.25	27.94	28.00	15900
1999-12-31	28.00	28.25	28.00	28.25	4200
2000-01-03	28.75	28.81	28.25	28.81	22400
2000-01-04	28.00	28.25	27.63	27.94	11000
2000-01-05	27.63	27.81	27.38	27.81	16200
2000-01-06	27.38	27.69	27.38	27.69	6200
2000-01-07	27.75	28.25	27.75	28.25	3400
2000-01-10	28.38	28.38	28.00	28.19	3300
2000-01-11	27.38	27.81	27.38	27.56	11600
2000-01-12	27.38	27.56	27.19	27.56	13500
2000-01-13	27.50	27.63	27.38	27.63	3900
2000-01-14	27.81	27.81	27.56	27.81	9000
2000-01-18	27.06	27.13	26.88	27.05	6600
2000-01-19	26.81	27.31	26.81	27.31	7300
2000-01-20	27.19	27.25	27.06	27.06	11500
2000-01-21	27.00	27.00	26.75	26.75	2800
2000-01-24	27.13	27.13	26.50	26.50	7700
2000-01-25	26.25	26.63	26.25	26.56	3400
2000-01-26	26.56	27.00	26.56	26.75	9600
2000-01-27	26.75	27.06	26.75	26.94	39200
2000-01-28	26.25	26.44	26.00	26.25	6300
2000-01-31	25.94	25.94	25.94	25.94	900
2000-02-01	26.19	26.25	26.06	26.13	13800
2000-02-02	26.56	26.75	26.31	26.44	10000
2000-02-03	27.13	27.63	27.00	27.56	6000
2000-02-04	27.44	27.63	27.25	27.25	2100
2000-02-07	27.63	27.63	27.13	27.13	3900
2000-02-08	28.13	28.13	27.69	27.81	28800
2000-02-09	28.56	28.56	28.13	28.44	25900
2000-02-10	28.00	28.25	27.88	27.88	4800
2000-02-11	27.75	28.06	27.63	27.94	8200
2000-02-14	27.81	28.56	27.56	28.56	12300
2000-02-15	28.00	28.06	27.69	27.88	174500
2000-02-16	27.94	28.25	27.88	28.25	2300
2000-02-17	28.31	28.44	27.94	28.06	23300
2000-02-18	27.94	28.25	27.94	28.19	3300
2000-02-22	28.63	28.63	28.19	28.19	4700
2000-02-23	28.63	28.88	28.38	28.75	30300
2000-02-24	28.94	28.94	28.25	28.38	32900
2000-02-25	28.38	28.56	28.31	28.56	1600
2000-02-28	28.13	28.19	27.88	27.94	27500
2000-02-29	28.19	28.38	28.06	28.38	11800
2000-03-01	28.56	28.88	28.38	28.81	1900
2000-03-02	28.75	29.19	28.75	29.19	2200
2000-03-03	29.50	29.69	29.38	29.44	12700
2000-03-06	29.50	29.63	29.19	29.19	9800
2000-03-07	29.63	29.63	28.81	28.81	31200
2000-03-08	29.00	29.31	28.75	29.19	3300
2000-03-09	29.13	29.31	29.00	29.25	5200
2000-03-10	28.75	29.06	28.75	28.81	900
2000-03-13	28.31	28.81	28.31	28.63	2600
2000-03-14	29.19	29.25	29.00	29.00	1400
2000-03-15	28.75	29.19	28.50	29.00	5100
2000-03-16	29.19	29.75	28.94	29.75	7700
2000-03-17	29.00	29.38	29.00	29.06	3600
2000-03-20	29.63	29.63	29.19	29.19	6100
2000-03-21	29.50	29.56	29.31	29.56	5200
2000-03-22	29.19	29.31	29.19	29.31	3700
2000-03-23	28.81	29.50	28.81	29.50	6600
2000-03-24	29.25	29.44	29.25	29.25	194700
2000-03-27	29.19	29.19	28.81	28.81	4200
2000-03-28	29.25	29.25	28.81	29.06	4700
2000-03-29	28.94	28.94	28.50	28.75	6300
2000-03-30	28.50	28.69	28.38	28.63	6800
2000-03-31	28.44	28.75	28.44	28.63	15100
2000-04-03	28.44	28.44	28.19	28.38	8500
2000-04-04	28.44	28.50	28.00	28.50	10500
2000-04-05	28.00	28.19	27.75	28.00	3100
2000-04-06	28.06	28.31	28.06	28.31	5200
2000-04-07	28.06	28.31	28.06	28.19	2100
2000-04-10	28.38	28.50	28.31	28.50	1600
2000-04-11	28.06	28.31	27.88	27.88	5100
2000-04-12	28.19	28.19	27.94	27.94	9000
2000-04-13	28.06	28.19	27.94	28.19	6000
2000-04-14	28.06	28.06	27.00	27.00	10200
2000-04-17	26.94	27.50	26.94	27.38	1200
2000-04-18	27.06	27.31	27.00	27.25	2200
2000-04-19	27.25	27.44	27.13	27.25	1000
2000-04-20	27.56	27.56	27.25	27.50	1600
2000-04-24	27.69	27.69	27.06	27.06	6900
2000-04-25	27.25	27.25	26.94	27.13	7700
2000-04-26	27.13	27.13	27.00	27.00	700
2000-04-27	26.50	26.50	26.13	26.13	5300
2000-04-28	26.38	26.63	26.31	26.63	1300
2000-05-01	26.63	26.88	26.56	26.88	1100
2000-05-02	26.94	27.13	26.94	27.13	14700
2000-05-03	26.56	26.63	26.00	26.00	5600
2000-05-04	26.06	26.25	26.06	26.06	13200
2000-05-05	26.00	26.31	26.00	26.31	36100
2000-05-08	25.94	25.94	25.56	25.75	19900
2000-05-09	25.94	25.94	25.56	25.81	7100
2000-05-10	25.56	25.56	25.13	25.25	12800
2000-05-11	25.56	25.75	25.38	25.75	7200
2000-05-12	25.88	26.13	25.63	26.13	4900
2000-05-15	26.06	26.06	25.31	25.69	18100
2000-05-16	26.13	26.19	25.81	26.06	3300
2000-05-17	25.44	25.44	25.13	25.19	7900
2000-05-18	25.50	25.50	25.13	25.44	1400
2000-05-19	24.63	24.63	24.38	24.38	4700
2000-05-22	24.13	24.19	24.13	24.19	8800
2000-05-23	24.38	24.38	24.31	24.31	2000
2000-05-24	24.38	24.75	24.38	24.75	4400
2000-05-25	24.88	25.19	24.63	24.94	3100
2000-05-26	25.25	25.56	25.19	25.31	2100
2000-05-30	26.31	26.31	25.81	25.81	2400
2000-05-31	25.69	26.13	25.69	26.13	9700
2000-06-01	26.06	26.44	26.06	26.44	5000
2000-06-02	27.50	27.50	27.00	27.25	10500
2000-06-05	28.06	28.06	26.88	27.13	1400
2000-06-06	27.00	27.00	26.81	26.88	8100
2000-06-07	26.50	26.56	26.31	26.50	7100
2000-06-08	26.81	26.88	26.81	26.88	600
2000-06-09	26.75	27.00	26.75	26.94	2700
2000-06-12	26.50	26.75	26.50	26.69	4300
2000-06-13	27.00	27.13	26.88	27.00	14300
2000-06-14	26.88	27.13	26.88	27.00	800
2000-06-15	26.81	26.81	26.56	26.81	7800
2000-06-16	26.50	26.81	26.50	26.69	11500
2000-06-19	26.50	26.50	26.25	26.44	2100
2000-06-20	26.13	26.44	26.00	26.06	14900
2000-06-21	25.44	25.75	25.31	25.50	7900
2000-06-22	25.75	25.75	25.19	25.19	78300
2000-06-23	25.38	25.50	25.38	25.44	5300
2000-06-26	25.31	25.44	25.19	25.38	10500
2000-06-27	25.25	25.50	25.25	25.50	700
2000-06-28	25.88	25.88	25.63	25.88	6300
2000-06-29	25.50	25.63	25.44	25.44	5500
2000-06-30	26.19	26.25	25.94	26.00	2500
2000-07-03	26.38	26.38	26.19	26.19	1600
2000-07-05	26.63	26.69	26.31	26.31	18900
2000-07-06	26.88	26.88	26.63	26.63	30300
2000-07-07	26.50	26.81	26.50	26.81	10400
2000-07-10	26.88	26.88	26.88	26.88	300
2000-07-11	26.88	26.88	26.63	26.88	13100
2000-07-12	26.75	27.06	26.38	26.38	2500
2000-07-13	26.56	26.56	26.38	26.56	1100
2000-07-14	26.38	26.94	26.38	26.94	3100
2000-07-17	26.38	26.63	26.38	26.63	6700
2000-07-18	26.38	26.38	25.69	25.94	15400
2000-07-19	25.88	26.06	25.88	26.06	400
2000-07-20	26.38	26.50	26.31	26.31	2600
2000-07-21	26.44	26.44	26.19	26.44	5700
2000-07-24	26.44	26.44	26.44	26.44	600
2000-07-25	26.06	26.25	26.06	26.25	900
2000-07-26	26.38	26.44	26.38	26.44	2600
2000-07-27	26.38	26.38	26.06	26.06	5300
2000-07-28	25.75	25.75	25.31	25.31	5900
2000-07-31	25.31	25.69	25.19	25.69	2000
2000-08-01	25.63	25.63	25.25	25.44	10900
2000-08-02	25.19	25.63	25.19	25.31	2900
2000-08-03	24.75	25.06	24.69	25.06	10500
2000-08-04	25.00	25.38	25.00	25.38	1400
2000-08-07	25.50	25.50	25.50	25.50	600
2000-08-08	25.88	25.88	25.50	25.50	600
2000-08-09	26.00	26.13	25.69	25.69	25300
2000-08-11	26.13	26.38	26.13	26.13	56800
2000-08-14	26.31	26.69	26.31	26.44	3000
2000-08-15	26.56	26.81	26.56	26.81	2500
2000-08-16	26.94	27.13	26.88	26.88	22100
2000-08-17	27.06	27.06	26.81	26.88	6400
2000-08-18	26.56	26.56	26.25	26.50	3200
2000-08-21	26.44	26.56	26.38	26.44	600
2000-08-22	26.13	26.13	25.75	26.00	2400
2000-08-23	25.25	25.69	25.25	25.69	1000
2000-08-24	24.56	24.81	24.56	24.63	4300
2000-08-25	24.63	24.63	24.63	24.63	200
2000-08-28	24.63	24.94	24.63	24.75	2600
2000-08-29	24.63	24.63	24.25	24.50	5600
2000-08-30	24.25	24.38	24.25	24.38	2500
2000-08-31	24.19	24.50	24.19	24.31	4200
2000-09-01	24.63	25.19	24.63	25.19	22400
2000-09-05	24.75	25.06	24.75	24.81	22200
2000-09-06	24.44	24.75	24.38	24.38	5300
2000-09-07	24.44	24.69	24.44	24.69	6800
2000-09-08	24.13	24.13	23.81	24.06	14800
2000-09-11	24.00	24.31	24.00	24.13	5500
2000-09-12	24.25	24.56	24.25	24.38	5300
2000-09-13	24.00	24.44	24.00	24.06	9600
2000-09-14	24.38	24.38	24.31	24.38	15000
2000-09-15	24.56	24.56	24.31	24.38	10200
2000-09-18	24.25	24.25	23.56	23.75	15300
2000-09-19	23.63	23.63	23.31	23.38	2400
2000-09-20	23.25	23.25	22.81	22.88	3400
2000-09-21	22.88	23.19	22.88	23.00	4600
2000-09-22	23.63	24.25	23.63	24.19	23800
2000-09-25	24.19	24.44	24.06	24.06	5400
2000-09-26	24.13	24.38	24.06	24.25	6800
2000-09-27	24.38	24.38	24.06	24.06	1600
2000-09-28	24.13	24.56	24.13	24.50	20500
2000-09-29	24.13	24.50	24.13	24.38	5700
2000-10-02	24.81	24.81	24.44	24.69	2800
2000-10-03	24.69	24.88	24.63	24.75	20300
2000-10-04	24.63	24.69	24.63	24.69	800
2000-10-05	24.94	24.94	24.56	24.81	3200
2000-10-09	24.00	24.19	23.94	24.00	11500
2000-10-10	24.38	24.56	24.25	24.25	4100
2000-10-11	23.88	23.94	23.63	23.63	1600
2000-10-12	23.50	23.56	23.38	23.38	16400
2000-10-13	22.75	23.25	22.75	23.00	11100
2000-10-16	23.13	23.19	22.88	23.13	7400
2000-10-17	22.94	22.94	22.69	22.69	4300
2000-10-18	22.00	22.06	21.81	21.81	1700
2000-10-19	22.50	23.44	22.44	23.44	9000
2000-10-20	23.00	23.06	23.00	23.00	1800
2000-10-23	22.44	22.56	22.44	22.56	3800
2000-10-24	23.06	23.06	22.94	22.94	4500
2000-10-25	22.69	22.81	22.63	22.63	6000
2000-10-26	22.56	22.63	22.19	22.63	6900
2000-10-27	22.81	23.06	22.75	22.75	2700
2000-10-30	23.06	23.06	22.88	22.88	700
2000-10-31	23.06	23.50	23.06	23.50	21600
2000-11-01	23.31	23.56	23.31	23.50	16500
2000-11-02	23.88	23.88	23.69	23.88	6600
2000-11-03	24.00	24.06	24.00	24.00	20400
2000-11-06	23.94	24.06	23.75	23.88	10200
2000-11-07	23.75	24.00	23.75	24.00	2700
2000-11-08	24.00	24.00	23.44	23.44	1900
2000-11-09	23.19	23.50	23.13	23.31	1700
2000-11-10	23.06	23.06	22.50	22.50	1400
2000-11-13	22.25	22.63	22.25	22.56	57300
2000-11-14	22.81	23.31	22.81	23.19	9100
2000-11-15	23.25	23.31	23.13	23.13	14100
2000-11-16	22.94	22.94	22.63	22.63	2400
2000-11-17	22.44	22.63	22.00	22.00	3600
2000-11-20	21.75	21.88	21.56	21.75	8000
2000-11-21	21.44	21.63	21.38	21.38	4700
2000-11-22	21.00	21.19	20.75	20.88	12500
2000-11-24	21.31	21.44	21.31	21.44	300
2000-11-27	21.63	21.88	21.44	21.50	19400
2000-11-28	21.75	21.75	21.38	21.50	13300
2000-11-29	21.63	21.69	21.63	21.63	5600
2000-11-30	21.63	21.63	21.31	21.31	4000
2000-12-01	21.75	21.75	21.75	21.75	1600
2000-12-04	21.88	21.88	21.56	21.56	2400
2000-12-05	22.31	22.50	22.19	22.38	50700
2000-12-06	22.25	22.63	22.25	22.63	20500
2000-12-07	22.50	22.88	22.50	22.63	6700
2000-12-08	22.69	22.75	22.50	22.50	2600
2000-12-11	22.75	23.06	22.75	23.06	19600
2000-12-12	22.88	23.00	22.81	23.00	2700
2000-12-13	23.00	23.00	22.75	22.75	8300
2000-12-14	22.63	22.75	22.63	22.63	7900
2000-12-15	22.50	22.50	21.81	21.81	9400
2000-12-18	21.88	22.13	21.81	21.81	29100
2000-12-19	22.38	22.44	22.25	22.31	6400
2000-12-20	22.25	22.25	21.56	21.69	5800
2000-12-21	22.06	22.50	22.06	22.50	18900
2000-12-22	22.88	22.88	22.63	22.69	2600
2000-12-26	22.75	22.94	22.69	22.69	8000
2000-12-27	22.94	22.94	22.88	22.88	3600
2000-12-28	23.00	23.00	22.69	22.69	6500
2000-12-29	22.88	23.06	22.88	22.94	14900
2001-01-02	23.38	23.56	23.38	23.56	23600
2001-01-03	23.69	24.75	23.69	24.25	33700
2001-01-04	24.56	25.00	24.56	25.00	4700
2001-01-05	25.31	25.31	24.88	24.88	6000
2001-01-08	25.13	25.19	24.81	24.81	18400
2001-01-09	24.75	24.94	24.63	24.94	7600
2001-01-10	24.81	24.94	24.50	24.50	5800
2001-01-11	25.25	25.25	25.25	25.25	600
2001-01-12	25.31	25.69	25.31	25.69	2800
2001-01-16	25.25	25.25	25.00	25.00	3300
2001-01-17	25.50	25.50	25.00	25.19	135500
2001-01-18	25.25	25.94	25.25	25.94	76900
2001-01-19	25.63	25.69	25.31	25.38	35800
2001-01-22	25.00	25.44	24.88	25.38	15000
2001-01-23	25.44	25.81	25.19	25.75	48700
2001-01-24	25.31	25.63	25.31	25.56	40800
2001-01-25	25.44	25.50	25.38	25.38	4400
2001-01-26	25.25	25.25	25.13	25.19	48600
2001-01-29	24.93	24.95	24.58	24.76	53500
2001-01-30	24.90	25.21	24.90	25.21	19500
2001-01-31	25.52	25.55	25.31	25.49	56600
2001-02-01	25.72	26.15	25.72	26.15	9100
2001-02-02	25.53	25.53	25.16	25.25	11100
2001-02-05	25.16	25.39	25.14	25.38	700
2001-02-06	25.45	25.50	25.20	25.20	900
2001-02-07	25.44	25.44	25.17	25.34	2000
2001-02-08	25.41	25.41	25.31	25.39	1000
2001-02-09	25.29	25.40	25.26	25.28	10900
2001-02-12	25.70	25.88	25.53	25.75	11000
2001-02-13	25.42	25.50	25.32	25.48	11500
2001-02-14	25.00	25.00	24.76	24.76	8400
2001-02-15	24.70	24.90	24.56	24.59	18900
2001-02-16	24.70	24.70	24.45	24.55	157000
2001-02-20	24.80	24.80	24.29	24.29	14800
2001-02-21	24.30	24.30	24.10	24.15	21000
2001-02-22	23.70	23.85	23.70	23.70	1600
2001-02-23	23.60	23.80	23.50	23.80	3800
2001-02-26	23.97	24.10	23.97	24.10	9300
2001-02-27	24.30	24.30	24.15	24.15	41500
2001-02-28	24.80	24.80	24.45	24.45	25600
2001-03-01	24.45	24.59	24.40	24.59	8300
2001-03-02	24.70	24.98	24.70	24.98	7600
2001-03-05	25.10	26.10	24.86	25.04	5300
2001-03-06	25.12	25.50	25.12	25.20	7500
2001-03-07	25.40	25.55	25.40	25.54	14600
2001-03-08	25.47	25.50	25.27	25.49	13000
2001-03-09	25.25	25.35	24.90	24.90	2400
2001-03-12	24.45	24.75	24.15	24.15	13800
2001-03-13	24.35	24.35	24.30	24.30	10700
2001-03-14	23.45	24.05	23.45	23.61	35800
2001-03-15	23.70	23.75	23.70	23.75	200
2001-03-16	23.10	23.12	23.10	23.12	8300
2001-03-19	23.15	23.40	23.12	23.20	5300
2001-03-20	23.15	23.40	22.90	22.90	35000
2001-03-21	22.45	22.70	22.20	22.30	7900
2001-03-22	21.95	21.95	21.15	21.40	32300
2001-03-23	21.90	21.90	21.80	21.90	5400
2001-03-26	22.55	22.80	22.55	22.80	8800
2001-03-27	23.00	23.20	23.00	23.20	2500
2001-03-28	22.50	22.65	22.45	22.50	3500
2001-03-29	22.45	22.85	22.45	22.55	1800
2001-03-30	23.05	23.05	22.85	22.85	600
2001-04-02	22.63	22.90	22.63	22.90	26700
2001-04-03	22.82	22.82	22.54	22.60	28000
2001-04-04	22.80	23.19	22.70	23.19	5900
2001-04-05	23.40	23.90	23.40	23.65	46000
2001-04-06	23.49	23.65	23.35	23.58	13200
2001-04-09	23.80	23.93	23.60	23.85	7900
2001-04-10	23.80	23.95	23.70	23.85	12200
2001-04-11	23.80	23.80	23.80	23.80	200
2001-04-12	24.03	24.03	23.95	23.95	4400
2001-04-16	23.85	23.85	23.80	23.85	5900
2001-04-17	23.30	23.30	23.30	23.30	200
2001-04-18	24.40	24.40	24.10	24.10	4500
2001-04-19	24.19	24.23	24.19	24.21	3200
2001-04-20	23.92	24.10	23.75	24.10	45000
2001-04-23	23.45	23.45	23.11	23.35	2500
2001-04-24	23.35	23.57	23.35	23.37	52800
2001-04-25	23.35	23.55	23.35	23.35	5600
2001-04-26	24.05	24.05	23.85	23.85	5000
2001-04-27	24.25	24.25	23.87	23.87	17300
2001-04-30	23.90	23.96	23.90	23.96	2300
2001-05-01	24.01	24.35	24.01	24.35	200
2001-05-02	24.25	24.25	23.90	23.90	1500
2001-05-03	23.75	23.75	23.52	23.52	1600
2001-05-04	23.60	23.90	23.60	23.79	2700
2001-05-07	23.86	23.86	23.67	23.67	2200
2001-05-08	23.65	23.78	23.55	23.62	5400
2001-05-09	23.35	23.62	23.35	23.59	18100
2001-05-10	23.85	23.85	23.85	23.85	100
2001-05-11	23.75	23.75	23.75	23.75	600
2001-05-14	23.55	23.55	23.30	23.36	14000
2001-05-15	23.65	23.78	23.45	23.73	17900
2001-05-16	23.54	23.54	23.50	23.50	600
2001-05-17	23.90	23.90	23.90	23.90	100
2001-05-18	23.70	23.70	23.70	23.70	200
2001-05-21	23.50	23.70	23.48	23.56	10400
2001-05-22	23.36	23.36	23.15	23.15	4300
2001-05-23	23.00	23.15	22.95	22.95	5400
2001-05-24	23.00	23.15	22.95	23.15	11200
2001-05-25	22.80	22.85	22.55	22.85	12200
2001-05-29	22.60	22.66	22.55	22.55	20700
2001-05-30	22.70	22.82	22.50	22.50	6000
2001-05-31	22.60	22.60	22.50	22.60	2500
2001-06-01	22.25	22.30	22.20	22.30	6100
2001-06-04	22.65	22.85	22.60	22.60	4500
2001-06-05	22.70	23.00	22.70	22.85	5200
2001-06-06	22.86	22.86	22.60	22.65	7000
2001-06-07	22.60	22.77	22.60	22.77	400
2001-06-11	22.63	22.71	22.60	22.60	10900
2001-06-12	22.50	22.75	22.50	22.65	23000
2001-06-13	22.90	22.90	22.73	22.73	24300
2001-06-14	22.50	22.94	22.50	22.90	900
2001-06-15	22.85	22.86	22.65	22.86	600
2001-06-18	21.93	22.12	21.93	22.12	5800
2001-06-19	22.05	22.05	21.80	21.80	9900
2001-06-20	21.40	21.82	21.40	21.75	10600
2001-06-21	21.52	21.68	21.52	21.52	600
2001-06-22	21.74	21.74	21.74	21.74	200
2001-06-25	21.94	21.94	21.92	21.92	5100
2001-06-26	21.50	21.56	21.40	21.56	6300
2001-06-27	21.30	21.50	21.30	21.50	900
2001-06-28	21.29	21.29	21.25	21.25	600
2001-06-29	21.24	21.40	21.20	21.25	6700
2001-07-02	21.35	21.85	21.35	21.85	3400
2001-07-05	20.90	20.90	20.75	20.75	14400
2001-07-06	20.28	20.50	20.28	20.50	1300
2001-07-09	20.50	20.50	20.30	20.30	300
2001-07-10	20.60	20.60	20.40	20.59	300
2001-07-11	20.25	20.40	20.10	20.10	31700
2001-07-12	19.70	19.95	19.70	19.95	17600
2001-07-13	20.15	20.15	20.00	20.00	300
2001-07-16	19.95	19.95	19.95	19.95	900
2001-07-17	20.20	20.25	20.20	20.25	1100
2001-07-18	20.15	20.24	20.10	20.10	6000
2001-07-19	20.40	20.65	20.26	20.65	5300
2001-07-20	20.49	20.50	20.30	20.49	4200
2001-07-23	20.50	20.55	20.40	20.40	15600
2001-07-24	20.40	20.69	20.40	20.45	7800
2001-07-25	20.10	20.40	20.10	20.21	2800
2001-07-26	20.45	20.45	20.31	20.31	10600
2001-07-27	20.25	20.49	20.25	20.49	3300
2001-07-30	20.75	20.75	20.75	20.75	10400
2001-07-31	20.75	21.04	20.75	21.04	1900
2001-08-01	21.45	21.50	21.30	21.45	9800
2001-08-02	21.75	21.75	21.49	21.70	18600
2001-08-03	21.44	21.58	21.31	21.31	7500
2001-08-06	21.40	21.51	21.40	21.51	1000
2001-08-07	21.17	21.45	21.17	21.25	1800
2001-08-08	20.88	21.00	20.88	20.93	4200
2001-08-09	20.90	20.90	20.90	20.90	300
2001-08-10	20.95	21.00	20.95	21.00	13900
2001-08-13	21.20	21.40	21.20	21.25	12700
2001-08-14	21.55	21.61	21.55	21.61	1000
2001-08-15	21.75	21.75	21.75	21.75	300
2001-08-16	21.60	21.74	21.60	21.74	4200
2001-08-17	21.16	21.40	21.15	21.40	2500
2001-08-20	21.33	21.33	21.29	21.29	900
2001-08-21	21.21	21.21	21.20	21.20	2100
2001-08-22	21.70	21.70	21.70	21.70	300
2001-08-23	21.71	21.89	21.71	21.89	3400
2001-08-24	22.06	22.17	22.01	22.05	1900
2001-08-27	22.00	22.20	21.86	21.96	5700
2001-08-28	21.95	21.95	21.30	21.30	5800
2001-08-29	21.73	21.73	21.35	21.35	1700
2001-08-30	21.40	21.40	21.40	21.40	1500
2001-08-31	21.15	21.45	21.15	21.40	2800
2001-09-04	20.75	20.75	20.60	20.60	2800
2001-09-05	20.31	20.31	20.15	20.15	500
2001-09-06	19.95	19.95	19.66	19.70	3600
2001-09-07	19.50	19.55	19.50	19.55	4600
2001-09-10	19.25	19.31	19.25	19.30	18100
2001-09-17	17.95	18.15	17.65	18.15	600
2001-09-18	17.85	17.85	17.85	17.85	400
2001-09-19	18.05	18.05	17.77	17.90	3600
2001-09-20	17.25	17.50	17.20	17.20	11800
2001-09-21	16.00	16.55	16.00	16.40	17500
2001-09-24	17.10	17.30	17.10	17.25	21300
2001-09-25	18.00	18.00	17.75	17.75	700
2001-09-26	17.80	18.10	17.75	17.75	6600
2001-09-27	18.10	18.15	18.10	18.15	800
2001-09-28	18.70	18.70	18.40	18.70	1900
2001-10-01	18.20	18.23	18.01	18.23	1900
2001-10-02	18.45	18.58	18.40	18.40	800
2001-10-04	18.79	18.79	18.56	18.69	400
2001-10-05	18.25	18.25	18.25	18.25	1000
2001-10-08	18.15	18.40	18.15	18.20	3300
2001-10-09	18.30	18.44	18.30	18.39	21700
2001-10-10	18.80	19.00	18.66	19.00	3400
2001-10-11	18.91	18.91	18.78	18.78	5100
2001-10-12	18.83	18.83	18.83	18.83	1400
2001-10-15	18.83	18.83	18.75	18.75	1100
2001-10-16	19.25	19.39	19.15	19.39	5500
2001-10-17	19.80	19.80	19.55	19.66	4300
2001-10-18	19.50	19.50	19.35	19.45	5100
2001-10-22	18.92	19.26	18.92	19.16	3900
2001-10-23	19.45	19.47	19.45	19.47	700
2001-10-24	19.90	19.99	19.86	19.99	1100
2001-10-25	19.40	19.55	19.31	19.55	700
2001-10-26	19.68	19.75	19.68	19.75	1700
2001-10-29	19.70	19.70	19.55	19.55	800
2001-10-30	19.10	19.20	19.10	19.15	7100
2001-10-31	19.40	19.40	19.26	19.26	5200
2001-11-01	19.65	19.65	19.41	19.41	6400
2001-11-05	19.75	19.89	19.60	19.89	300
2001-11-06	20.00	20.14	19.96	20.14	1500
2001-11-07	19.90	20.10	19.90	20.10	3700
2001-11-08	20.65	20.69	20.47	20.69	9100
2001-11-09	20.33	20.33	20.29	20.29	2100
2001-11-12	20.07	20.07	19.75	20.04	3200
2001-11-13	20.21	20.57	20.21	20.57	12100
2001-11-14	20.94	20.94	20.41	20.60	15500
2001-11-16	20.95	20.95	20.81	20.82	3500
2001-11-19	21.14	21.20	21.01	21.20	139300
2001-11-20	20.95	20.95	20.76	20.94	4600
2001-11-21	20.50	20.50	20.50	20.50	100
2001-11-23	20.71	20.88	20.71	20.88	1400
2001-11-26	20.86	21.05	20.86	21.04	3000
2001-11-27	21.04	21.04	20.70	20.70	14700
2001-11-28	20.73	20.73	20.69	20.69	1900
2001-11-30	20.60	20.90	20.60	20.71	1200
2001-12-03	20.43	20.45	20.40	20.45	2900
2001-12-04	20.71	20.92	20.71	20.91	700
2001-12-05	21.61	21.80	21.61	21.80	600
2001-12-06	21.82	21.88	21.71	21.71	1700
2001-12-07	21.55	21.55	21.35	21.48	1800
2001-12-10	21.00	21.19	21.00	21.19	1200
2001-12-11	21.20	21.49	21.20	21.40	6000
2001-12-12	21.32	21.34	21.21	21.21	800
2001-12-13	20.66	20.88	20.51	20.51	1600
2001-12-14	20.88	21.04	20.88	21.04	2500
2001-12-17	21.08	21.39	21.08	21.37	600
2001-12-18	21.48	21.48	21.11	21.11	2200
2001-12-19	20.88	20.99	20.81	20.95	500
2001-12-20	20.54	20.64	20.36	20.64	4600
2001-12-21	20.36	20.49	20.27	20.36	7600
2001-12-26	20.13	20.26	20.13	20.26	3500
2001-12-27	20.69	20.80	20.69	20.80	7000
2001-12-28	20.52	20.69	20.52	20.69	1700
2001-12-31	20.69	20.81	20.59	20.66	8900
2002-01-02	21.13	21.13	20.91	21.09	8600
2002-01-03	21.33	21.54	21.16	21.40	3900
2002-01-04	20.96	21.21	20.96	21.09	9300
2002-01-07	20.57	20.65	20.36	20.36	265300
2002-01-08	20.33	20.45	20.31	20.31	203400
2002-01-09	20.22	20.22	19.90	20.09	3200
2002-01-10	19.68	19.85	19.68	19.81	28100
2002-01-11	19.91	20.19	19.80	19.80	2200
2002-01-14	19.58	19.64	19.46	19.64	1200
2002-01-15	19.88	19.93	19.80	19.80	21000
2002-01-16	19.25	19.49	19.25	19.27	19600
2002-01-17	19.74	19.74	19.74	19.74	1200
2002-01-18	19.86	19.86	19.86	19.86	100
2002-01-22	20.00	20.00	19.75	19.94	3000
2002-01-23	19.98	20.04	19.95	20.04	8800
2002-01-24	20.17	20.17	20.16	20.16	700
2002-01-28	20.04	20.04	20.04	20.04	500
2002-01-29	19.92	19.94	19.70	19.82	73800
2002-01-30	19.43	19.50	19.43	19.50	6100
2002-01-31	19.50	19.50	19.50	19.50	3900
2002-02-01	19.70	19.84	19.70	19.79	5200
2002-02-04	19.42	19.64	19.36	19.60	23700
2002-02-05	19.28	19.28	19.12	19.12	16200
2002-02-06	19.00	19.03	18.78	18.80	2200
2002-02-07	19.13	19.16	18.91	19.16	2800
2002-02-08	19.16	19.29	19.10	19.11	4500
2002-02-11	19.17	19.35	19.17	19.34	2300
2002-02-12	19.15	19.25	19.07	19.25	3200
2002-02-13	19.28	19.34	19.12	19.12	6200
2002-02-14	19.35	19.75	19.35	19.75	6100
2002-02-15	19.50	19.50	19.50	19.50	4400
2002-02-19	19.05	19.18	19.00	19.00	5000
2002-02-20	19.01	19.24	19.00	19.00	4100
2002-02-21	18.91	18.92	18.90	18.91	3500
2002-02-22	19.04	19.14	18.95	19.14	5000
2002-02-25	19.04	19.04	19.04	19.04	1000
2002-02-26	19.32	19.32	19.16	19.16	3600
2002-02-27	19.72	19.72	19.50	19.50	3600
2002-02-28	19.65	19.84	19.65	19.72	2900
2002-03-01	19.93	20.11	19.93	19.96	5200
2002-03-04	20.39	20.64	20.26	20.64	2800
2002-03-05	20.50	20.50	20.31	20.31	1700
2002-03-06	20.31	20.65	20.31	20.65	4800
2002-03-07	20.85	20.90	20.71	20.90	4600
2002-03-08	20.94	20.94	20.55	20.65	2700
2002-03-11	20.54	20.70	20.36	20.65	3800
2002-03-12	20.39	20.39	20.31	20.31	1000
2002-03-13	20.39	20.51	20.21	20.21	27900
2002-03-14	20.62	20.64	20.50	20.50	3200
2002-03-15	20.64	20.79	20.46	20.79	54300
2002-03-18	20.93	20.93	20.76	20.76	200
2002-03-19	21.05	21.19	21.04	21.19	1600
2002-03-20	20.90	21.04	20.90	21.04	300
2002-03-21	20.89	20.90	20.71	20.90	4000
2002-03-22	20.84	20.84	20.61	20.61	2900
2002-03-25	20.30	20.40	20.11	20.15	8100
2002-03-26	20.15	20.19	20.11	20.11	5600
2002-03-27	20.06	20.24	20.01	20.23	4400
2002-03-28	20.38	20.38	20.38	20.38	1000
2002-04-01	20.54	20.54	20.53	20.53	200
2002-04-02	20.45	20.55	20.45	20.49	6600
2002-04-04	20.26	20.44	20.26	20.26	8000
2002-04-05	20.58	20.58	20.49	20.49	1400
2002-04-08	19.66	19.87	19.66	19.71	1100
2002-04-09	20.09	20.14	19.96	20.14	2500
2002-04-10	20.34	20.34	20.34	20.34	400
2002-04-12	20.07	20.07	20.04	20.04	2000
2002-04-15	20.16	20.16	20.16	20.16	200
2002-04-16	20.58	21.09	20.58	21.09	10700
2002-04-17	21.39	21.39	21.25	21.28	19200
2002-04-18	21.28	21.28	20.95	21.24	46400
2002-04-19	21.35	21.50	21.33	21.33	5900
2002-04-22	21.10	21.14	20.96	21.11	6400
2002-04-23	21.20	21.34	21.11	21.11	26400
2002-04-24	21.12	21.12	21.00	21.01	2600
2002-04-25	21.02	21.15	21.00	21.05	7200
2002-04-26	20.86	20.86	20.86	20.86	1600
2002-04-29	20.88	21.09	20.88	21.09	5900
2002-04-30	21.09	21.09	20.88	20.88	1000
2002-05-01	21.19	21.19	21.19	21.19	1300
2002-05-02	20.93	20.94	20.65	20.84	17800
2002-05-03	20.93	21.15	20.81	21.14	2700
2002-05-06	21.09	21.09	20.90	20.91	5100
2002-05-07	20.83	20.83	20.60	20.80	18600
2002-05-08	20.90	20.90	20.87	20.87	500
2002-05-09	21.07	21.07	20.86	20.86	5000
2002-05-10	20.85	20.85	20.60	20.60	2000
2002-05-13	20.71	20.94	20.71	20.81	1900
2002-05-14	21.04	21.04	21.04	21.04	200
2002-05-15	21.10	21.16	21.10	21.16	2300
2002-05-16	21.19	21.26	21.05	21.21	25100
2002-05-17	21.45	21.46	21.27	21.27	14600
2002-05-20	21.29	21.29	21.14	21.14	4900
2002-05-21	21.14	21.14	20.99	20.99	2800
2002-05-22	20.81	20.95	20.81	20.95	2200
2002-05-23	20.79	20.85	20.73	20.85	33000
2002-05-24	20.85	21.04	20.85	20.85	414900
2002-05-28	21.28	21.28	20.95	20.95	7900
2002-05-29	21.11	21.11	21.05	21.06	7300
2002-05-30	20.85	20.91	20.85	20.91	800
2002-06-03	21.22	21.22	21.22	21.22	400
2002-06-04	20.75	20.75	20.50	20.50	23700
2002-06-05	20.26	20.26	20.26	20.26	200
2002-06-06	20.47	20.47	20.31	20.31	3000
2002-06-07	20.14	20.14	19.96	20.06	6300
2002-06-10	20.40	20.40	20.01	20.01	2600
2002-06-11	20.30	20.34	20.16	20.29	2800
2002-06-12	20.01	20.01	19.81	19.81	2300
2002-06-13	19.66	19.69	19.56	19.64	800
2002-06-14	19.24	19.40	19.15	19.40	2400
2002-06-17	19.61	19.63	19.60	19.63	3800
2002-06-18	19.51	19.66	19.51	19.66	4500
2002-06-19	19.60	19.60	19.50	19.50	3000
2002-06-20	19.49	19.49	19.40	19.40	400
2002-06-21	19.18	19.29	18.96	18.96	1300
2002-06-24	18.88	18.88	18.50	18.59	6400
2002-06-25	18.71	18.85	18.65	18.75	43600
2002-06-26	18.43	18.89	18.43	18.80	4800
2002-06-27	19.09	19.09	18.97	19.05	9600
2002-06-28	19.49	19.49	19.45	19.47	400
2002-07-01	19.51	19.51	19.31	19.31	3200
2002-07-02	19.01	19.01	18.86	18.86	4500
2002-07-03	18.66	18.73	18.45	18.45	11000
2002-07-08	19.86	19.86	19.85	19.85	1500
2002-07-09	19.65	19.65	19.65	19.65	200
2002-07-10	19.64	19.64	19.20	19.25	8500
2002-07-11	18.84	18.84	18.83	18.83	3000
2002-07-12	19.00	19.05	18.95	19.05	4600
2002-07-15	19.00	19.00	18.36	18.36	2700
2002-07-16	18.51	18.51	18.51	18.51	200
2002-07-17	19.17	19.19	19.06	19.18	3200
2002-07-18	19.30	19.30	19.26	19.27	4700
2002-07-19	18.36	18.52	18.25	18.30	7100
2002-07-22	18.21	18.31	17.81	18.22	4500
2002-07-23	17.78	17.78	16.96	16.96	6100
2002-07-24	16.56	17.81	16.51	17.81	8600
2002-07-25	17.85	18.20	17.79	18.20	9400
2002-07-26	17.79	17.93	17.79	17.93	2800
2002-07-29	18.33	18.84	18.33	18.84	16500
2002-07-30	17.91	18.10	17.82	18.00	1300
2002-07-31	17.50	17.61	17.50	17.61	9000
2002-08-01	17.24	17.24	16.99	16.99	5100
2002-08-02	17.34	17.34	17.29	17.29	500
2002-08-05	16.85	16.86	16.61	16.61	1600
2002-08-06	16.91	16.91	16.91	16.91	500
2002-08-07	16.86	17.04	16.86	16.95	13600
2002-08-08	17.69	17.69	17.69	17.69	200
2002-08-09	17.51	17.80	17.51	17.80	2400
2002-08-13	17.25	17.41	17.25	17.40	21500
2002-08-14	17.15	17.15	17.15	17.15	1100
2002-08-15	17.40	17.69	17.40	17.69	900
2002-08-20	17.86	17.90	17.86	17.90	4900
2002-08-21	18.16	18.21	18.15	18.15	1600
2002-08-22	18.40	18.54	18.21	18.36	4600
2002-08-23	18.12	18.15	17.96	17.96	7400
2002-08-26	18.38	18.38	18.06	18.24	1200
2002-08-27	18.46	18.60	18.46	18.60	2100
2002-08-28	18.09	18.09	18.09	18.09	300
2002-08-29	17.79	17.99	17.79	17.99	900
2002-08-30	17.55	18.04	17.55	18.04	18200
2002-09-03	17.36	17.36	17.30	17.32	300
2002-09-04	17.38	17.38	17.26	17.26	2200
2002-09-05	17.20	17.29	17.11	17.11	4800
2002-09-06	17.22	17.36	17.22	17.35	900
2002-09-09	17.10	17.10	17.06	17.06	3100
2002-09-10	17.43	17.43	17.43	17.43	1700
2002-09-12	17.43	17.43	17.43	17.43	400
2002-09-16	16.76	16.76	16.76	16.76	3900
2002-09-17	16.74	16.74	16.74	16.74	500
2002-09-18	16.42	16.60	16.40	16.60	1400
2002-09-19	16.20	16.20	16.20	16.20	1200
2002-09-20	16.00	16.05	16.00	16.05	3500
2002-09-23	15.40	15.50	15.40	15.50	2400
2002-09-24	15.11	15.11	14.91	14.91	200
2002-09-25	15.21	15.29	15.14	15.29	3500
2002-09-26	15.74	15.74	15.61	15.61	2200
2002-09-27	15.54	15.54	15.26	15.26	4700
2002-09-30	15.29	15.29	15.29	15.29	100
2002-10-01	15.12	15.12	15.12	15.12	100
2002-10-02	15.65	15.65	15.31	15.31	600
2002-10-03	15.61	15.65	15.61	15.65	300
2002-10-04	15.21	15.35	15.21	15.35	2800
2002-10-07	15.21	15.21	15.11	15.11	700
2002-10-08	15.39	15.39	15.39	15.39	200
2002-10-10	14.71	15.15	14.71	15.06	1100
2002-10-11	15.56	15.56	15.56	15.56	2700
2002-10-14	15.55	15.55	15.55	15.55	4900
2002-10-15	16.11	16.54	16.11	16.54	600
2002-10-16	16.15	16.15	16.15	16.15	300
2002-10-18	16.15	16.54	16.15	16.54	10100
2002-10-22	16.94	16.94	16.94	16.94	200
2002-10-23	16.48	16.69	16.41	16.65	11200
2002-10-24	16.46	16.46	16.46	16.46	500
2002-10-25	16.91	16.91	16.85	16.90	900
2002-10-28	17.48	17.48	17.18	17.18	17600
2002-10-31	17.39	17.39	17.10	17.10	3400
2002-11-01	17.40	17.54	17.37	17.54	30300
2002-11-04	17.89	18.20	17.86	18.00	8400
2002-11-05	18.05	18.24	18.05	18.24	27100
2002-11-06	17.94	18.01	17.89	18.01	400
2002-11-07	17.61	17.64	17.45	17.45	700
2002-11-08	17.45	17.59	17.41	17.41	3800
2002-11-11	17.45	17.45	17.45	17.45	1400
2002-11-12	17.54	17.75	17.53	17.70	12300
2002-11-13	17.35	17.35	17.35	17.35	3100
2002-11-14	18.00	18.00	17.85	17.99	61400
2002-11-15	17.85	17.87	17.80	17.87	16200
2002-11-18	18.39	18.40	18.20	18.20	8000
2002-11-19	18.01	18.20	18.01	18.15	20400
2002-11-20	17.94	17.94	17.87	17.87	2200
2002-11-21	18.30	18.41	18.21	18.41	17000
2002-11-22	18.36	18.54	18.36	18.47	1400
2002-11-25	18.36	18.68	18.36	18.68	22800
2002-11-26	18.42	18.55	18.20	18.20	136000
2002-11-27	18.88	18.89	18.85	18.85	6800
2002-12-02	19.11	19.25	19.11	19.19	5400
2002-12-03	18.99	18.99	18.66	18.66	11600
2002-12-04	18.69	18.70	18.69	18.70	2600
2002-12-05	18.72	18.72	18.72	18.72	900
2002-12-06	18.21	18.30	18.21	18.30	2200
2002-12-09	18.24	18.24	18.08	18.08	700
2002-12-10	18.01	18.15	18.01	18.15	8800
2002-12-11	18.29	18.29	18.24	18.24	400
2002-12-12	18.10	18.10	18.10	18.10	1400
2002-12-13	17.85	17.85	17.80	17.83	6000
2002-12-16	17.96	18.50	17.96	18.50	6700
2002-12-17	18.33	18.39	18.11	18.39	2000
2002-12-18	18.19	18.19	17.91	18.10	13700
2002-12-19	18.03	18.10	18.00	18.03	3000
2002-12-20	17.92	18.19	17.92	18.19	3000
2002-12-23	18.29	18.29	17.85	17.85	15800
2002-12-24	18.25	18.25	18.25	18.25	300
2002-12-27	17.81	17.81	17.81	17.81	200
2002-12-30	17.61	17.95	17.61	17.95	7200
2002-12-31	17.71	17.71	17.65	17.71	1600
2003-01-02	17.96	17.96	17.96	17.96	200
2003-01-06	18.36	18.59	18.36	18.55	30100
2003-01-07	18.84	18.84	18.77	18.78	800
2003-01-08	18.89	19.00	18.76	18.88	4400
2003-01-09	19.14	19.14	19.14	19.14	500
2003-01-10	19.11	19.23	19.11	19.21	800
2003-01-13	19.69	19.69	19.59	19.59	1400
2003-01-14	19.75	19.79	19.74	19.79	1100
2003-01-15	19.60	19.60	19.56	19.56	1300
2003-01-16	19.69	19.75	19.65	19.75	800
2003-01-17	19.36	19.36	19.36	19.36	200
2003-01-21	19.26	19.26	19.11	19.12	13800
2003-01-22	18.91	19.03	18.85	18.85	2600
2003-01-23	19.35	19.35	19.16	19.25	2400
2003-01-24	19.11	19.14	19.05	19.14	3100
2003-01-27	18.30	18.60	18.30	18.41	7800
2003-01-28	18.22	18.55	18.22	18.50	7700
2003-01-29	18.37	18.37	18.29	18.30	5700
2003-01-30	18.15	18.15	18.15	18.15	5000
2003-01-31	18.25	18.25	18.25	18.25	400
2003-02-03	18.30	18.44	18.30	18.31	1800
2003-02-04	18.20	18.39	18.06	18.16	4600
2003-02-06	18.00	18.00	18.00	18.00	600
2003-02-07	17.70	17.95	17.70	17.95	1600
2003-02-10	17.71	17.71	17.61	17.61	2300
2003-02-11	17.86	18.14	17.81	17.81	3800
2003-02-12	17.95	17.95	17.67	17.68	1100
2003-02-13	17.86	17.89	17.86	17.88	500
2003-02-14	17.97	18.42	17.97	18.41	1905300
2003-02-18	18.94	18.95	18.70	18.84	35700
2003-02-19	18.75	18.75	18.45	18.49	20900
2003-02-20	18.75	18.75	18.25	18.54	11300
2003-02-21	18.40	18.64	18.40	18.61	1800
2003-02-24	18.20	18.21	18.11	18.21	9600
2003-02-25	17.94	18.09	17.92	18.09	400
2003-02-26	17.84	17.84	17.84	17.84	500
2003-02-27	18.10	18.10	17.96	17.96	5100
2003-02-28	18.16	18.39	18.16	18.39	53600
2003-03-03	18.60	18.60	18.35	18.54	1400
2003-03-04	18.05	18.05	18.05	18.05	600
2003-03-05	18.34	18.34	18.34	18.34	400
2003-03-06	18.28	18.28	18.01	18.01	1000
2003-03-07	17.91	17.91	17.91	17.91	100
2003-03-10	17.56	17.56	17.35	17.35	1800
2003-03-11	17.36	17.49	17.36	17.45	9400
2003-03-12	17.35	17.35	16.90	17.08	8100
2003-03-13	17.26	17.69	17.26	17.69	1900
2003-03-14	17.78	17.90	17.71	17.90	20200
2003-03-17	17.84	18.74	17.74	18.66	34500
2003-03-18	18.50	18.50	18.30	18.46	3400
2003-03-19	18.79	18.79	18.60	18.70	5800
2003-03-20	18.60	18.65	18.44	18.65	13100
2003-03-21	18.69	18.85	18.55	18.85	8800
2003-03-24	18.30	18.30	18.01	18.01	14700
2003-03-25	18.40	18.65	18.35	18.39	31100
2003-03-26	18.69	18.69	18.60	18.60	2600
2003-03-27	18.12	18.17	18.12	18.17	19000
2003-03-28	18.17	18.32	18.17	18.32	702000
2003-03-31	17.95	18.20	17.91	18.12	37800
2003-04-01	18.55	18.55	18.54	18.54	300
2003-04-02	18.90	19.06	18.90	19.00	5100
2003-04-03	19.10	19.10	18.91	18.95	13600
2003-04-04	19.17	19.37	19.17	19.37	700
2003-04-07	19.74	19.74	19.41	19.42	22900
2003-04-08	19.42	19.42	19.42	19.42	200
2003-04-09	19.65	19.84	19.61	19.68	789700
2003-04-10	19.89	19.89	19.65	19.65	4400
2003-04-11	19.79	19.79	19.67	19.67	4000
2003-04-14	19.94	20.12	19.92	20.12	5100
2003-04-15	20.00	20.21	19.95	20.00	27000
2003-04-16	20.16	20.35	20.14	20.14	4000
2003-04-17	20.16	20.55	20.16	20.55	30400
2003-04-21	20.45	20.49	20.25	20.33	7100
2003-04-22	20.35	20.89	20.26	20.89	43200
2003-04-23	20.63	20.70	20.54	20.65	5200
2003-04-24	20.61	20.65	20.51	20.65	3200
2003-04-25	20.43	20.43	20.30	20.40	2700
2003-04-28	20.50	20.80	20.50	20.79	7700
2003-04-29	20.83	20.83	20.73	20.73	2600
2003-04-30	20.75	20.75	20.59	20.62	4200
2003-05-01	20.75	20.75	20.54	20.65	8700
2003-05-02	20.30	20.80	20.30	20.79	13600
2003-05-05	20.82	20.98	20.82	20.97	6400
2003-05-06	21.20	21.40	21.20	21.39	102900
2003-05-07	21.09	21.09	20.69	20.73	7900
2003-05-08	20.70	20.70	20.53	20.53	5700
2003-05-09	20.68	20.96	20.65	20.96	103400
2003-05-12	20.93	21.05	20.87	21.03	3500
2003-05-13	20.92	20.94	20.79	20.84	3600
2003-05-14	20.86	21.00	20.63	20.69	50500
2003-05-15	20.87	20.87	20.87	20.87	1700
2003-05-16	21.21	21.41	21.21	21.22	6000
2003-05-19	21.15	21.15	20.71	20.81	43200
2003-05-20	20.90	21.00	20.66	20.93	6800
2003-05-21	20.55	20.71	20.55	20.71	2100
2003-05-22	20.76	21.04	20.76	21.00	5200
2003-05-23	21.09	21.35	21.09	21.35	3500
2003-05-27	21.37	21.60	21.37	21.60	6200
2003-05-28	21.32	21.74	21.32	21.64	5600
2003-05-29	21.65	21.93	21.60	21.74	7100
2003-05-30	21.89	21.89	21.70	21.72	30100
2003-06-02	21.93	22.25	21.90	22.00	29000
2003-06-03	21.85	22.00	21.80	21.95	10500
2003-06-04	21.99	22.25	21.99	22.13	48200
2003-06-05	22.29	22.40	22.22	22.40	3800
2003-06-06	22.31	22.55	22.26	22.26	14300
2003-06-09	22.33	22.40	22.25	22.30	7700
2003-06-10	22.22	22.38	22.21	22.21	2200
2003-06-11	22.45	22.76	22.45	22.71	5800
2003-06-12	22.85	22.97	22.66	22.86	9500
2003-06-13	23.08	23.19	22.95	23.19	3900
2003-06-16	23.31	23.45	23.25	23.44	9900
2003-06-17	23.60	23.60	23.31	23.35	8900
2003-06-18	23.43	23.44	23.20	23.20	23500
2003-06-19	23.01	23.10	22.92	23.10	9900
2003-06-20	23.29	23.29	22.96	23.02	31600
2003-06-23	22.76	22.92	22.61	22.61	7700
2003-06-24	22.68	22.69	22.47	22.47	3700
2003-06-25	22.81	22.81	22.32	22.32	35100
2003-06-26	22.50	22.64	22.50	22.64	51700
2003-06-27	22.63	22.64	22.36	22.36	2500
2003-06-30	22.51	22.52	22.30	22.35	26800
2003-07-01	22.20	22.48	22.20	22.48	13200
2003-07-02	22.36	22.54	22.36	22.54	10200
2003-07-03	22.10	22.30	22.10	22.30	31300
2003-07-07	22.30	22.59	22.30	22.53	60800
2003-07-08	22.41	22.53	22.41	22.50	5300
2003-07-09	22.49	22.50	22.30	22.50	6700
2003-07-10	22.28	22.32	22.08	22.11	7800
2003-07-11	22.35	22.55	22.35	22.54	24700
2003-07-14	22.79	22.88	22.61	22.61	23800
2003-07-15	22.93	22.93	22.39	22.39	10400
2003-07-16	22.29	22.29	22.17	22.23	1400
2003-07-17	22.18	22.22	22.13	22.14	10900
2003-07-18	22.20	22.46	22.20	22.30	6400
2003-07-21	22.19	22.19	22.14	22.14	6000
2003-07-22	22.29	22.50	22.21	22.40	30700
2003-07-23	22.59	22.59	22.54	22.54	2800
2003-07-24	22.77	23.04	22.60	22.60	14900
2003-07-25	22.81	23.09	22.77	23.09	4800
2003-07-28	22.87	23.04	22.86	23.04	2200
2003-07-29	22.79	22.94	22.62	22.64	5800
2003-07-30	22.71	22.84	22.61	22.74	53700
2003-07-31	22.77	22.82	22.71	22.74	6000
2003-08-01	22.52	22.69	22.52	22.69	5300
2003-08-04	22.70	22.72	22.57	22.72	2600
2003-08-05	22.62	22.82	22.62	22.68	700
2003-08-06	22.46	22.70	22.46	22.69	3900
2003-08-07	22.41	22.56	22.41	22.56	600
2003-08-08	22.57	22.57	22.40	22.40	1600
2003-08-11	22.63	22.68	22.50	22.68	3100
2003-08-12	22.72	22.73	22.67	22.67	800
2003-08-13	22.46	22.65	22.46	22.64	4700
2003-08-14	22.63	22.95	22.63	22.93	15600
2003-08-15	22.75	22.75	22.75	22.75	100
2003-08-18	22.94	22.94	22.86	22.90	64300
2003-08-19	22.88	22.98	22.80	22.95	20100
2003-08-20	22.94	22.94	22.83	22.94	30700
2003-08-21	22.75	22.75	22.54	22.54	12000
2003-08-22	22.64	22.64	22.40	22.59	45600
2003-08-25	22.42	22.52	22.26	22.40	4700
2003-08-26	22.39	22.48	22.21	22.48	2300
2003-08-27	22.39	22.39	22.16	22.21	4300
2003-08-28	22.39	22.39	22.23	22.31	3800
2003-08-29	22.21	22.54	22.21	22.54	6300
2003-09-02	22.31	22.55	22.26	22.54	18300
2003-09-03	22.65	22.80	22.54	22.75	10200
2003-09-04	22.65	22.76	22.61	22.76	9400
2003-09-05	22.89	22.96	22.80	22.91	2800
2003-09-08	22.92	23.30	22.92	23.30	11500
2003-09-09	23.07	23.25	23.07	23.25	3300
2003-09-10	22.87	22.89	22.70	22.89	294500
2003-09-11	22.89	22.89	22.73	22.89	2800
2003-09-12	22.85	22.89	22.81	22.81	16000
2003-09-15	22.89	22.90	22.89	22.89	14200
2003-09-16	22.75	23.04	22.75	23.04	38100
2003-09-17	23.08	23.19	23.00	23.09	29800
2003-09-18	23.34	23.39	23.15	23.31	3500
2003-09-19	23.20	23.20	23.07	23.19	22400
2003-09-22	22.90	22.95	22.80	22.95	3100
2003-09-23	23.04	23.04	23.04	23.04	500
2003-09-24	22.76	22.76	22.50	22.65	65700
2003-09-25	22.60	22.60	22.60	22.60	200
2003-09-26	22.64	22.64	22.38	22.38	2600
2003-09-29	22.53	22.65	22.45	22.65	4700
2003-09-30	22.60	22.60	22.35	22.41	8000
2003-10-01	22.46	23.05	22.46	23.05	46900
2003-10-02	22.65	22.80	22.57	22.57	17000
2003-10-03	22.95	23.11	22.79	22.96	78700
2003-10-06	23.12	23.35	23.12	23.34	2800
2003-10-07	23.20	23.42	23.15	23.42	48700
2003-10-08	23.31	23.52	23.31	23.45	5200
2003-10-09	23.62	23.63	23.55	23.56	2800
2003-10-10	23.69	23.78	23.60	23.77	7300
2003-10-13	23.80	23.80	23.71	23.71	16600
2003-10-14	23.59	23.85	23.43	23.84	11700
2003-10-15	23.56	23.57	23.50	23.57	32000
2003-10-16	23.41	23.60	23.41	23.60	3100
2003-10-17	23.49	23.49	23.32	23.32	1600
2003-10-20	23.44	23.54	23.40	23.45	1700
2003-10-21	23.50	23.50	23.50	23.50	200
2003-10-22	23.44	23.49	23.44	23.49	13600
2003-10-23	23.11	23.29	23.11	23.27	2800
2003-10-24	23.33	23.33	23.33	23.33	100
2003-10-27	23.54	23.59	23.40	23.40	2900
2003-10-28	23.41	23.55	23.41	23.55	1900
2003-10-30	23.99	24.00	23.82	23.82	7600
2003-10-31	23.67	23.84	23.56	23.70	52500
2003-11-03	24.00	24.00	23.75	23.81	4500
2003-11-04	23.67	23.85	23.67	23.71	2400
2003-11-05	23.60	23.84	23.56	23.77	2100
2003-11-06	23.85	23.85	23.80	23.83	24800
2003-11-07	23.89	24.10	23.84	24.05	12100
2003-11-10	24.10	24.10	23.81	23.99	26400
2003-11-11	23.80	23.84	23.80	23.81	900
2003-11-12	24.44	24.50	24.44	24.50	4300
2003-11-13	24.50	24.50	24.38	24.41	9700
2003-11-14	24.51	24.75	24.51	24.75	16600
2003-11-17	24.44	24.44	24.06	24.06	30000
2003-11-18	24.19	24.45	24.19	24.39	1900
2003-11-19	24.21	24.53	24.21	24.53	1000
2003-11-20	24.43	24.43	24.26	24.43	2800
2003-11-21	24.50	24.50	24.29	24.50	10600
2003-11-24	24.60	24.60	24.41	24.59	38800
2003-11-25	24.70	24.70	24.69	24.69	10200
2003-11-26	24.60	24.85	24.60	24.66	6600
2003-11-28	24.85	25.04	24.85	25.00	44000
2003-12-01	25.32	25.45	24.80	25.45	17200
2003-12-02	25.34	25.63	25.34	25.60	11400
2003-12-03	25.75	25.80	25.57	25.72	28900
2003-12-04	25.68	25.68	25.48	25.48	2400
2003-12-05	25.63	25.73	25.46	25.66	3400
2003-12-08	25.78	25.80	25.72	25.73	3500
2003-12-09	26.20	26.20	25.94	25.94	22300
2003-12-10	25.99	26.04	25.85	25.88	7500
2003-12-11	25.85	26.23	25.70	26.22	8500
2003-12-12	26.25	26.39	26.20	26.39	17000
2003-12-15	26.65	26.65	26.21	26.45	23800
2003-12-16	26.60	26.72	26.40	26.72	18500
2003-12-17	26.77	26.82	26.67	26.78	23400
2003-12-18	26.76	27.28	26.76	27.26	76200
2003-12-19	27.15	27.20	26.91	27.13	17400
2003-12-22	27.00	27.04	26.85	26.95	19000
2003-12-23	26.88	27.16	26.85	27.07	20200
2003-12-24	27.05	27.36	27.05	27.21	14800
2003-12-26	27.35	27.39	27.30	27.39	10600
2003-12-29	27.50	27.74	27.50	27.70	65400
2003-12-30	27.65	27.70	27.40	27.48	39600
2003-12-31	27.75	27.75	27.59	27.60	12900
2004-01-02	28.19	28.40	28.02	28.16	58200
2004-01-05	28.47	28.95	28.40	28.70	32700
2004-01-06	28.90	28.90	28.72	28.79	26700
2004-01-07	28.79	28.79	28.50	28.62	43300
2004-01-08	29.05	29.05	28.76	28.99	87200
2004-01-09	29.05	29.17	28.85	28.95	81600
2004-01-12	28.95	29.16	28.81	29.09	42200
2004-01-13	29.25	29.26	28.72	28.99	35600
2004-01-14	28.75	29.00	28.75	28.95	4000
2004-01-15	28.85	28.85	28.57	28.75	28400
2004-01-16	28.42	28.43	28.02	28.30	60200
2004-01-20	28.55	28.82	28.55	28.82	18000
2004-01-21	28.95	29.28	28.73	29.27	21300
2004-01-22	29.45	29.65	29.26	29.36	31800
2004-01-23	29.50	29.50	28.97	28.97	19400
2004-01-26	29.10	29.10	28.69	28.77	16000
2004-01-27	29.23	29.23	28.96	28.96	7600
2004-01-28	29.15	29.29	28.80	28.80	3100
2004-01-29	28.60	28.62	28.03	28.42	63000
2004-01-30	28.00	28.43	27.98	28.18	60300
2004-02-02	28.30	28.43	28.04	28.14	89300
2004-02-03	28.24	28.64	28.24	28.43	29400
2004-02-04	28.40	28.40	28.20	28.25	23700
2004-02-05	28.55	28.79	28.45	28.60	13500
2004-02-06	28.90	29.25	28.90	29.09	20100
2004-02-09	29.00	29.52	29.00	29.42	18300
2004-02-10	29.70	29.86	29.56	29.75	36400
2004-02-11	29.75	30.28	29.57	30.28	49500
2004-02-12	30.15	30.30	30.15	30.28	45200
2004-02-13	30.32	30.33	29.79	29.91	32500
2004-02-17	30.47	30.48	30.21	30.30	16400
2004-02-18	30.45	30.45	30.04	30.19	11800
2004-02-19	30.19	30.37	30.15	30.20	12900
2004-02-20	30.04	30.04	29.42	29.49	27800
2004-02-23	29.50	29.67	29.43	29.51	29500
2004-02-24	29.33	29.68	29.17	29.51	50300
2004-02-25	29.50	29.50	29.18	29.35	13400
2004-02-26	28.80	29.09	28.80	28.92	15800
2004-02-27	29.15	29.44	29.15	29.43	8900
2004-03-01	29.65	29.68	29.41	29.67	43200
2004-03-02	29.58	29.58	28.89	29.08	10900
2004-03-03	28.65	28.85	28.53	28.85	34200
2004-03-04	29.00	29.12	28.84	29.07	6500
2004-03-05	29.22	29.60	29.22	29.57	6400
2004-03-08	29.56	29.60	29.40	29.42	22700
2004-03-09	29.40	29.40	28.98	28.98	2600
2004-03-10	28.88	28.95	28.70	28.74	116900
2004-03-11	28.15	28.58	28.15	28.20	44900
2004-03-12	27.90	28.14	27.88	28.04	64500
2004-03-15	27.00	27.19	26.61	26.74	289700
2004-03-16	27.43	27.60	27.06	27.26	111600
2004-03-17	27.59	27.88	27.57	27.88	98400
2004-03-18	27.60	27.82	27.50	27.82	44900
2004-03-19	27.60	27.64	27.27	27.27	38900
2004-03-22	27.10	27.24	26.95	26.99	47900
2004-03-23	27.28	27.40	27.15	27.32	19200
2004-03-24	27.13	27.13	26.74	26.77	137200
2004-03-25	27.32	27.50	27.23	27.49	6100
2004-03-26	27.40	27.50	27.28	27.47	26200
2004-03-29	27.74	27.83	27.67	27.74	7300
2004-03-30	27.60	27.90	27.60	27.69	19700
2004-03-31	27.90	28.29	27.90	28.22	18400
2004-04-01	28.35	28.54	28.35	28.46	8700
2004-04-02	28.55	28.67	28.45	28.47	13800
2004-04-05	28.42	28.44	28.28	28.44	8700
2004-04-06	28.35	28.55	28.35	28.42	10200
2004-04-07	28.47	28.77	28.47	28.68	11800
2004-04-08	28.90	28.90	28.70	28.70	7700
2004-04-12	28.90	28.93	28.70	28.84	15900
2004-04-13	28.79	28.79	28.40	28.40	51000
2004-04-14	28.15	28.33	28.10	28.29	73100
2004-04-15	28.25	28.30	28.17	28.30	6300
2004-04-16	28.80	28.80	28.61	28.61	4300
2004-04-19	28.55	28.58	28.48	28.48	3700
2004-04-20	28.40	28.54	28.04	28.04	6700
2004-04-21	27.80	28.00	27.80	27.95	17400
2004-04-22	27.92	28.20	27.83	28.20	30700
2004-04-23	28.30	28.30	27.95	28.07	7800
2004-04-26	28.15	28.23	28.09	28.17	1200
2004-04-27	28.19	28.38	28.19	28.38	2000
2004-04-28	27.75	27.76	27.60	27.60	8500
2004-04-29	27.48	27.70	27.40	27.40	6400
2004-04-30	27.50	27.58	27.50	27.53	3500
2004-05-03	27.60	27.88	27.60	27.73	900
2004-05-04	28.00	28.19	28.00	28.00	10400
2004-05-05	28.25	28.49	28.25	28.44	6100
2004-05-06	28.00	28.00	27.80	27.91	13800
2004-05-07	27.20	27.54	27.00	27.00	12000
2004-05-10	26.30	26.57	26.27	26.53	64000
2004-05-11	26.60	26.76	26.56	26.76	10300
2004-05-12	26.80	26.80	26.44	26.80	14000
2004-05-13	26.51	26.55	26.42	26.43	14700
2004-05-14	26.30	26.51	26.30	26.51	4100
2004-05-17	26.20	26.34	26.19	26.22	9400
2004-05-18	26.37	26.53	26.32	26.32	4900
2004-05-19	27.25	27.27	26.92	26.92	1100
2004-05-20	26.66	26.70	26.48	26.58	1000
2004-05-21	27.01	27.01	26.62	26.62	3800
2004-05-24	27.00	27.19	27.00	27.02	7100
2004-05-25	27.04	28.49	27.04	28.49	27200
2004-05-26	27.56	27.73	27.41	27.72	52500
2004-05-27	27.80	28.02	27.80	28.02	11400
2004-05-28	28.00	28.00	27.75	27.75	2400
2004-06-01	27.55	27.61	27.36	27.36	26100
2004-06-02	27.98	27.98	27.60	27.83	24200
2004-06-03	27.50	27.55	27.50	27.53	2500
2004-06-04	28.05	28.15	28.04	28.14	1400
2004-06-07	28.50	28.65	28.48	28.58	6800
2004-06-08	28.55	28.58	28.45	28.45	13500
2004-06-09	28.16	28.16	27.81	27.81	2400
2004-06-10	27.95	28.04	27.92	27.92	600
2004-06-14	27.30	27.49	27.07	27.23	27700
2004-06-15	27.55	27.92	27.55	27.92	1500
2004-06-16	27.95	27.95	27.66	27.72	4300
2004-06-17	27.76	28.06	27.76	28.06	1500
2004-06-18	28.00	28.19	28.00	28.18	600
2004-06-21	28.24	28.24	28.06	28.06	4200
2004-06-22	28.03	28.10	27.83	28.10	2200
2004-06-23	28.05	28.20	27.86	28.16	2500
2004-06-24	28.38	28.38	28.24	28.35	2500
2004-06-25	28.23	28.25	28.17	28.17	4400
2004-06-28	28.42	28.50	28.42	28.43	6500
2004-06-29	28.15	28.34	28.00	28.00	7800
2004-06-30	28.24	28.32	28.15	28.32	2800
2004-07-01	28.44	28.44	28.16	28.16	2100
2004-07-02	28.47	28.47	28.10	28.31	14500
2004-07-06	28.25	28.44	28.20	28.26	15800
2004-07-07	28.60	28.80	28.60	28.78	5900
2004-07-08	28.65	28.72	28.56	28.71	29800
2004-07-09	28.56	28.75	28.56	28.75	12600
2004-07-12	28.85	28.85	28.71	28.71	400
2004-07-13	28.72	28.76	28.60	28.60	7000
2004-07-14	28.51	28.70	28.50	28.54	12000
2004-07-15	28.78	28.78	28.32	28.44	1800
2004-07-16	28.71	28.72	28.64	28.64	59400
2004-07-19	28.55	28.94	28.55	28.75	23400
2004-07-20	28.47	28.52	28.41	28.45	1600
2004-07-21	28.54	28.54	28.14	28.14	5800
2004-07-22	27.92	28.30	27.92	28.30	8100
2004-07-23	27.55	27.64	27.40	27.41	86100
2004-07-26	27.21	27.21	27.03	27.03	2200
2004-07-27	27.39	27.40	27.39	27.40	4700
2004-07-28	27.38	27.38	27.15	27.15	3200
2004-07-29	27.26	27.45	27.26	27.45	1100
2004-07-30	27.59	27.60	27.31	27.32	5400
2004-08-02	27.33	27.46	27.25	27.46	2500
2004-08-03	27.30	27.45	27.30	27.31	8500
2004-08-04	26.90	27.30	26.90	27.27	58800
2004-08-05	27.19	27.19	27.19	27.19	800
2004-08-06	27.22	27.25	27.04	27.13	12100
2004-08-09	26.91	27.07	26.91	27.06	4400
2004-08-10	27.11	27.11	27.11	27.11	600
2004-08-11	26.72	26.87	26.72	26.84	2900
2004-08-12	26.77	26.86	26.77	26.85	1800
2004-08-13	27.00	27.00	26.80	26.85	20300
2004-08-16	27.15	27.15	27.08	27.10	53900
2004-08-17	27.21	27.22	27.19	27.22	7900
2004-08-18	27.30	27.66	27.11	27.66	2900
2004-08-19	27.67	27.80	27.62	27.75	2300
2004-08-20	27.39	27.67	27.39	27.49	500
2004-08-23	27.45	27.57	27.29	27.32	5500
2004-08-24	27.38	27.38	27.21	27.24	3600
2004-08-25	27.17	27.38	27.17	27.38	3800
2004-08-26	27.38	27.41	27.38	27.41	700
2004-08-27	27.36	27.36	27.28	27.32	2700
2004-08-30	27.38	27.42	27.37	27.37	3800
2004-08-31	27.58	27.71	27.58	27.71	5600
2004-09-01	27.70	27.78	27.70	27.78	1100
2004-09-02	27.87	28.28	27.87	28.27	7600
2004-09-03	28.03	28.06	27.90	28.05	7700
2004-09-07	28.20	28.27	28.16	28.27	5000
2004-09-08	28.02	28.34	28.02	28.34	3100
2004-09-09	28.12	28.39	28.12	28.39	7200
2004-09-10	28.41	28.52	28.41	28.52	400
2004-09-13	28.59	28.68	28.50	28.62	6500
2004-09-14	28.70	28.70	28.52	28.65	1000
2004-09-15	28.48	28.49	28.19	28.34	9600
2004-09-16	28.35	28.52	28.35	28.52	9200
2004-09-17	28.36	28.64	28.36	28.54	3000
2004-09-20	28.00	28.05	28.00	28.04	1800
2004-09-21	28.40	28.69	28.40	28.69	800
2004-09-22	28.33	28.38	28.21	28.21	13300
2004-09-23	28.15	28.20	28.15	28.20	1000
2004-09-24	28.20	28.33	28.15	28.15	2600
2004-09-27	28.03	28.14	27.96	27.99	6400
2004-09-28	28.22	28.37	28.21	28.33	16600
2004-09-29	28.47	28.47	28.36	28.47	1500
2004-09-30	29.00	29.00	28.67	28.69	13000
2004-10-01	29.30	29.39	29.17	29.23	19300
2004-10-04	29.30	29.48	29.30	29.32	2600
2004-10-05	29.62	29.64	29.51	29.53	3500
2004-10-06	29.68	29.71	29.65	29.71	7800
2004-10-07	29.89	29.94	29.73	29.74	3700
2004-10-08	29.85	29.86	29.80	29.83	4300
2004-10-11	29.98	30.10	29.97	30.09	27600
2004-10-12	29.85	29.85	29.22	29.49	35200
2004-10-13	29.54	29.54	29.31	29.31	6500
2004-10-14	29.41	29.49	29.25	29.31	14200
2004-10-15	29.48	29.94	29.48	29.85	18600
2004-10-18	29.98	30.00	29.88	30.00	31200
2004-10-19	30.19	30.28	30.00	30.00	5800
2004-10-20	30.06	30.26	30.06	30.19	5500
2004-10-21	30.30	30.54	30.26	30.54	11300
2004-10-22	30.70	30.74	30.40	30.54	18800
2004-10-25	30.50	30.64	30.41	30.52	28400
2004-10-26	30.60	30.64	30.39	30.53	12900
2004-10-27	30.72	30.80	30.54	30.80	26400
2004-10-28	30.85	31.31	30.85	31.25	16700
2004-10-29	31.29	31.38	31.13	31.35	12300
2004-11-01	31.15	31.54	31.13	31.48	18100
2004-11-02	31.40	31.45	31.28	31.45	5500
2004-11-03	31.80	32.76	31.51	31.66	26800
2004-11-04	31.87	32.23	31.73	32.18	25200
2004-11-05	32.30	32.33	32.05	32.23	33100
2004-11-08	32.20	32.23	32.09	32.09	21400
2004-11-09	32.09	32.09	32.01	32.02	10600
2004-11-10	32.01	32.16	31.74	31.79	6900
2004-11-11	31.99	32.28	31.90	32.23	21000
2004-11-12	32.35	32.42	32.10	32.31	27300
2004-11-15	32.28	32.30	31.98	32.11	49700
2004-11-16	31.95	31.96	31.77	31.92	11400
2004-11-17	32.58	32.69	32.48	32.52	11900
2004-11-18	32.78	32.82	32.64	32.79	16000
2004-11-19	32.86	33.01	32.79	32.81	27900
2004-11-22	32.71	32.83	32.52	32.83	17800
2004-11-23	32.90	32.91	32.71	32.73	8700
2004-11-24	33.10	33.23	33.09	33.21	9000
2004-11-26	33.50	33.77	33.50	33.71	78700
2004-11-29	33.95	33.98	33.79	33.82	31000
2004-11-30	33.81	33.82	33.71	33.80	19000
2004-12-01	33.82	34.19	33.80	34.01	27300
2004-12-02	34.20	34.26	34.02	34.06	8600
2004-12-03	34.35	34.43	34.13	34.40	37500
2004-12-06	34.40	34.55	34.26	34.48	27300
2004-12-07	34.65	34.65	34.35	34.35	23000
2004-12-08	33.90	34.18	33.86	34.11	12600
2004-12-09	34.09	34.31	33.98	34.28	25300
2004-12-10	34.10	34.10	33.83	33.92	14100
2004-12-13	34.60	34.60	34.14	34.55	27900
2004-12-14	34.56	34.65	34.37	34.58	28500
2004-12-15	34.67	34.92	34.54	34.80	102800
2004-12-16	34.46	34.56	34.33	34.46	61300
2004-12-17	34.25	34.68	34.25	34.45	112800
2004-12-20	34.77	34.93	34.65	34.75	16700
2004-12-21	34.95	35.00	34.88	35.00	61500
2004-12-22	35.20	35.34	35.02	35.22	78900
2004-12-23	34.84	35.16	34.76	35.09	22800
2004-12-27	35.32	35.48	35.25	35.34	129000
2004-12-28	35.45	35.58	35.25	35.42	55500
2004-12-29	35.50	35.56	35.33	35.55	43700
2004-12-30	35.55	35.65	35.46	35.65	14400
2004-12-31	35.60	35.82	35.30	35.30	111200
2005-01-03	35.45	35.45	35.10	35.12	28300
2005-01-04	35.12	35.12	34.45	34.45	53500
2005-01-05	34.48	34.48	34.24	34.26	93300
2005-01-06	34.10	34.44	34.08	34.42	49400
2005-01-07	34.45	34.45	33.62	33.68	49200
2005-01-10	33.78	33.95	33.75	33.92	35400
2005-01-11	33.92	33.93	33.71	33.74	13400
2005-01-12	33.91	34.20	33.88	34.17	125100
2005-01-13	34.28	34.28	34.08	34.15	143900
2005-01-14	33.96	33.99	33.81	33.98	10200
2005-01-18	33.78	34.18	33.70	34.18	34900
2005-01-19	34.38	34.38	33.96	33.96	15000
2005-01-20	33.67	33.68	33.36	33.45	37700
2005-01-21	33.58	33.61	33.39	33.44	45600
2005-01-24	33.37	34.44	33.37	33.40	19800
2005-01-25	33.56	33.67	33.42	33.42	22300
2005-01-26	33.91	34.18	33.85	34.16	32100
2005-01-27	34.15	34.15	33.97	34.02	15300
2005-01-28	34.20	34.37	34.15	34.29	26500
2005-01-31	34.50	34.83	34.46	34.73	31200
2005-02-01	34.70	34.96	34.68	34.96	23000
2005-02-02	35.10	35.14	34.93	34.98	24700
2005-02-03	34.82	34.82	34.60	34.78	19800
2005-02-04	34.96	35.15	34.95	35.07	41000
2005-02-07	35.10	35.20	34.71	34.73	34000
2005-02-08	34.84	34.99	34.78	34.84	40800
2005-02-09	34.82	34.90	34.66	34.84	70000
2005-02-10	35.05	35.29	35.00	35.12	34600
2005-02-11	35.40	35.75	35.26	35.60	24500
2005-02-14	35.80	35.92	35.71	35.83	79600
2005-02-15	36.10	36.21	35.95	36.14	36200
2005-02-16	36.00	36.00	35.75	36.00	27400
2005-02-17	36.24	36.24	36.00	36.02	32200
2005-02-18	36.10	36.12	35.83	35.94	58400
2005-02-22	35.40	35.72	35.27	35.35	145000
2005-02-23	35.45	35.54	35.29	35.42	98400
2005-02-24	35.52	35.65	35.40	35.57	18300
2005-02-25	35.84	36.02	35.61	36.01	51500
2005-02-28	36.01	36.01	35.56	35.74	88100
2005-03-01	35.79	36.04	35.79	36.04	101800
2005-03-02	35.53	35.72	35.39	35.54	22400
2005-03-03	35.70	35.70	35.32	35.45	61600
2005-03-04	35.88	36.40	35.80	36.40	64100
2005-03-07	36.22	36.23	36.04	36.11	20300
2005-03-08	36.45	36.50	36.25	36.40	17500
2005-03-09	36.27	36.30	36.12	36.22	8300
2005-03-10	36.03	36.12	35.72	35.89	149900
2005-03-11	35.88	36.20	35.83	35.83	20500
2005-03-14	35.83	35.83	35.60	35.69	66300
2005-03-15	35.90	35.90	35.50	35.51	22100
2005-03-16	35.44	35.50	35.29	35.36	24900
2005-03-17	35.28	35.58	35.25	35.58	18400
2005-03-18	35.55	35.55	35.08	35.23	26500
2005-03-21	35.11	35.11	34.79	34.79	31600
2005-03-22	34.95	35.25	34.50	34.54	34200
2005-03-23	34.40	34.53	34.22	34.36	44000
2005-03-24	34.75	34.75	34.54	34.62	23700
2005-03-28	34.52	34.52	34.36	34.43	103300
2005-03-29	34.40	34.49	34.22	34.39	11100
2005-03-30	34.32	34.67	34.32	34.61	20200
2005-03-31	34.56	34.65	34.26	34.47	16100
2005-04-01	34.53	34.65	34.23	34.26	14600
2005-04-04	34.00	34.05	33.73	33.88	36600
2005-04-05	34.10	34.26	34.10	34.24	5400
2005-04-06	34.55	34.67	34.48	34.58	8700
2005-04-07	34.82	34.82	34.59	34.72	19600
2005-04-08	34.65	34.72	34.51	34.68	5100
2005-04-11	34.72	34.90	34.72	34.83	9500
2005-04-12	34.64	34.83	34.35	34.83	20300
2005-04-13	34.70	34.78	34.58	34.60	10500
2005-04-14	34.55	34.56	34.39	34.42	11800
2005-04-15	34.05	34.25	33.75	33.91	31700
2005-04-18	33.76	33.79	33.60	33.79	21700
2005-04-19	33.92	34.14	33.87	34.14	8300
2005-04-20	33.90	33.98	33.66	33.66	9900
2005-04-21	34.11	34.24	34.02	34.06	10300
2005-04-22	34.11	34.23	34.07	34.09	15900
2005-04-25	34.02	34.14	33.96	34.14	3600
2005-04-26	33.93	33.98	33.80	33.83	39800
2005-04-27	33.40	33.44	33.30	33.35	22500
2005-04-28	33.28	33.47	32.95	32.95	39800
2005-04-29	33.42	33.55	33.37	33.45	16400
2005-05-02	33.78	33.89	33.69	33.89	6800
2005-05-03	33.82	33.99	33.82	33.97	3200
2005-05-04	34.00	34.59	34.00	34.45	13100
2005-05-05	34.60	34.64	34.31	34.31	12300
2005-05-06	34.25	34.25	34.21	34.21	1100
2005-05-09	34.21	34.21	34.10	34.19	3700
2005-05-10	34.07	34.14	33.85	33.87	10900
2005-05-11	33.84	33.84	33.75	33.83	4200
2005-05-12	33.75	33.75	33.59	33.59	2800
2005-05-13	33.67	33.68	33.42	33.55	11900
2005-05-16	33.55	33.76	33.55	33.74	4200
2005-05-17	33.57	33.80	33.57	33.74	7800
2005-05-18	34.19	34.33	34.19	34.27	2900
2005-05-19	34.33	34.40	34.31	34.40	30000
2005-05-20	34.31	34.31	34.01	34.24	51600
2005-05-23	34.09	34.34	34.09	34.34	2800
2005-05-24	34.04	34.16	34.00	34.01	12400
2005-05-25	34.02	34.13	33.99	34.13	4000
2005-05-26	34.10	34.19	34.00	34.13	7900
2005-05-27	34.03	34.05	33.90	34.05	13300
2005-05-31	33.76	33.76	33.50	33.52	14200
2005-06-01	33.52	33.74	33.48	33.48	5200
2005-06-02	33.67	33.90	33.67	33.89	12300
2005-06-03	33.75	33.76	33.39	33.50	10900
2005-06-06	33.64	33.73	33.50	33.60	19800
2005-06-07	33.77	33.82	33.66	33.75	20700
2005-06-08	33.78	33.89	33.46	33.46	5600
2005-06-09	33.54	33.69	33.50	33.69	6900
2005-06-10	33.73	33.73	33.47	33.59	11000
2005-06-13	33.25	33.59	33.23	33.55	18600
2005-06-14	33.52	33.55	33.35	33.41	23900
2005-06-15	33.52	33.66	33.41	33.63	4100
2005-06-16	33.63	33.73	33.61	33.73	4500
2005-06-17	33.94	34.35	33.94	34.33	36900
2005-06-20	34.15	34.15	33.80	33.86	104000
2005-06-21	33.77	34.25	33.60	34.13	19700
2005-06-22	34.06	34.23	34.06	34.10	4200
2005-06-23	34.05	34.08	33.79	33.95	8400
2005-06-24	33.97	33.97	33.76	33.76	9000
2005-06-27	33.77	33.86	33.70	33.70	1400
2005-06-28	33.70	33.91	33.70	33.74	18600
2005-06-29	33.94	34.16	33.88	33.90	10700
2005-06-30	34.10	34.22	33.95	34.10	7900
2005-07-01	34.24	34.26	33.89	33.92	5900
2005-07-05	33.81	33.92	33.77	33.84	8100
2005-07-06	33.94	34.00	33.86	33.96	9300
2005-07-07	35.00	35.00	33.17	33.77	20800
2005-07-08	33.85	34.14	33.81	34.14	15600
2005-07-11	34.31	34.74	34.31	34.66	11200
2005-07-12	35.06	35.32	34.96	35.28	13100
2005-07-13	34.95	35.03	34.83	34.97	5900
2005-07-14	35.12	35.22	34.86	35.09	8000
2005-07-15	34.84	34.89	34.73	34.89	5500
2005-07-18	34.90	34.96	34.76	34.76	16500
2005-07-19	34.83	35.08	34.72	34.95	28700
2005-07-20	35.00	35.45	34.80	35.45	7900
2005-07-21	35.37	35.58	35.10	35.29	12100
2005-07-22	35.35	35.42	35.02	35.06	4800
2005-07-25	35.03	35.15	34.97	35.00	4700
2005-07-26	35.04	35.19	34.96	35.12	18300
2005-07-27	35.25	35.52	35.18	35.47	6100
2005-07-28	35.69	35.87	35.52	35.82	12600
2005-07-29	35.79	35.79	35.52	35.57	3500
2005-08-01	35.82	35.88	35.68	35.75	10300
2005-08-02	35.71	35.94	35.64	35.90	17100
2005-08-03	36.20	36.45	36.20	36.30	9500
2005-08-04	36.26	36.30	36.12	36.17	11000
2005-08-05	36.14	36.14	35.88	36.01	10700
2005-08-08	36.21	36.40	36.07	36.07	63300
2005-08-09	36.18	36.52	36.16	36.46	14100
2005-08-10	36.80	36.80	36.48	36.55	44100
2005-08-11	36.90	37.01	36.79	37.00	29700
2005-08-12	36.83	36.92	36.64	36.76	32000
2005-08-15	36.75	36.75	36.58	36.70	20000
2005-08-16	36.55	36.55	36.13	36.26	16700
2005-08-17	36.10	36.10	35.92	35.97	35000
2005-08-18	35.60	35.63	35.36	35.61	20000
2005-08-19	35.61	35.77	35.57	35.72	8800
2005-08-22	35.91	36.16	35.87	35.96	10000
2005-08-23	35.96	35.97	35.74	35.81	10900
2005-08-24	35.84	35.97	35.67	35.67	9900
2005-08-25	35.72	35.78	35.67	35.75	2900
2005-08-26	35.80	35.80	35.36	35.36	7700
2005-08-29	35.47	35.52	35.35	35.52	11500
2005-08-30	35.30	35.40	35.15	35.29	14000
2005-08-31	35.30	35.94	35.28	35.94	48100
2005-09-01	36.18	36.69	36.18	36.68	10400
2005-09-02	36.80	36.94	36.72	36.86	14500
2005-09-06	37.34	37.69	37.34	37.65	66700
2005-09-07	37.64	37.70	37.45	37.58	125200
2005-09-08	37.60	37.69	37.30	37.50	88400
2005-09-09	37.72	37.94	37.63	37.83	17300
2005-09-12	37.44	37.48	37.28	37.33	38300
2005-09-13	37.36	37.36	37.03	37.07	81000
2005-09-14	37.34	37.43	37.10	37.10	22500
2005-09-15	37.03	37.10	36.98	37.01	12100
2005-09-16	37.30	37.52	37.20	37.47	7400
2005-09-19	37.25	37.25	36.93	36.93	24100
2005-09-20	37.02	37.27	36.83	36.83	32600
2005-09-21	37.13	37.27	36.87	36.98	9800
2005-09-22	37.17	37.17	36.91	37.09	6700
2005-09-23	37.03	37.16	36.99	37.05	10000
2005-09-26	37.20	37.38	37.08	37.20	9200
2005-09-27	37.24	37.25	36.94	37.06	7200
2005-09-28	37.60	37.60	37.28	37.50	12600
2005-09-29	37.58	38.05	37.42	38.00	29100
2005-09-30	37.80	37.95	37.70	37.74	16500
2005-10-03	37.57	37.57	37.29	37.47	131300
2005-10-04	37.41	37.71	37.26	37.26	24500
2005-10-05	37.35	37.53	37.25	37.26	29800
2005-10-06	37.44	37.78	37.35	37.71	101000
2005-10-07	37.70	37.75	37.58	37.66	19200
2005-10-10	37.80	37.87	37.62	37.64	60700
2005-10-11	37.80	37.80	37.48	37.60	23200
2005-10-12	37.50	37.58	37.15	37.15	9800
2005-10-13	36.60	36.88	36.45	36.88	31300
2005-10-14	36.98	37.45	36.98	37.45	48400
2005-10-17	37.20	37.30	37.05	37.18	72300
2005-10-18	36.79	36.79	36.48	36.49	13100
2005-10-19	35.95	36.75	35.90	36.75	20900
2005-10-20	36.38	36.38	35.86	35.86	23300
2005-10-21	36.30	36.30	36.05	36.15	6200
2005-10-24	36.15	36.89	36.15	36.89	20700
2005-10-25	36.87	36.89	36.63	36.71	14400
2005-10-26	36.54	36.75	36.50	36.55	9400
2005-10-27	36.58	36.58	36.35	36.35	4100
2005-10-28	36.29	36.47	36.23	36.47	4000
2005-10-31	36.43	36.60	36.30	36.52	9800
2005-11-01	36.31	36.32	36.14	36.21	5500
2005-11-02	36.22	36.56	36.06	36.55	4900
2005-11-03	36.62	36.62	36.08	36.12	12900
2005-11-04	36.05	36.19	35.58	35.72	245900
2005-11-07	35.80	35.89	35.63	35.80	121100
2005-11-08	35.47	35.77	35.47	35.65	59600
2005-11-09	35.65	35.90	35.52	35.81	55900
2005-11-10	35.75	35.88	35.47	35.80	15600
2005-11-11	35.78	35.89	35.68	35.89	24000
2005-11-14	35.83	35.95	35.64	35.72	16900
2005-11-15	35.52	35.71	35.31	35.42	18400
2005-11-16	35.34	35.45	35.17	35.39	19200
2005-11-17	35.51	35.84	35.45	35.84	17600
2005-11-18	36.00	36.09	35.73	35.99	17700
2005-11-21	36.04	36.18	35.90	36.06	57100
2005-11-22	35.88	36.28	35.75	36.28	7700
2005-11-23	36.27	36.57	36.21	36.57	7800
2005-11-25	36.49	36.49	36.21	36.32	3100
2005-11-28	36.30	36.57	36.30	36.55	65600
2005-11-29	36.52	36.56	36.34	36.38	6300
2005-11-30	36.23	36.27	36.11	36.20	8400
2005-12-01	36.30	36.62	36.20	36.62	13700
2005-12-02	36.14	36.32	36.07	36.32	11400
2005-12-05	36.20	36.21	35.79	36.03	234800
2005-12-06	35.95	36.21	35.89	36.04	139600
2005-12-07	35.90	35.90	35.57	35.58	96400
2005-12-08	35.75	36.08	35.56	35.80	85000
2005-12-09	35.80	36.15	35.80	36.12	16000
2005-12-12	36.50	36.62	36.42	36.47	23100
2005-12-13	35.80	36.75	35.80	36.66	13300
2005-12-14	36.72	36.81	36.66	36.75	6800
2005-12-15	36.51	36.56	36.22	36.36	6800
2005-12-16	36.80	36.88	36.65	36.75	24100
2005-12-19	36.80	36.82	36.63	36.63	10800
2005-12-20	36.46	36.47	36.34	36.47	4200
2005-12-21	36.70	36.74	36.49	36.63	13000
2005-12-22	36.76	36.91	36.76	36.90	17400
2005-12-23	36.15	36.21	36.06	36.18	32900
2005-12-27	36.35	36.44	36.14	36.23	7600
2005-12-28	36.48	36.55	36.27	36.30	2100
2005-12-29	36.29	36.34	36.20	36.28	7100
2005-12-30	35.99	36.18	35.85	36.17	12000
2006-01-03	36.65	37.36	36.60	37.34	39600
2006-01-04	37.48	37.70	37.32	37.67	33200
2006-01-05	37.57	37.63	37.46	37.58	38600
2006-01-06	37.81	38.05	37.79	38.00	84600
2006-01-09	37.70	37.79	37.58	37.78	37800
2006-01-10	37.50	37.58	37.32	37.53	41200
2006-01-11	37.82	37.97	37.68	37.97	34600
2006-01-12	37.54	37.73	37.53	37.56	45200
2006-01-13	37.50	37.57	37.38	37.57	20600
2006-01-17	37.25	37.33	37.14	37.33	19200
2006-01-18	37.11	37.11	36.79	36.95	40700
2006-01-19	37.20	37.49	37.15	37.42	40000
2006-01-20	37.35	37.38	36.80	36.80	19700
2006-01-23	37.46	37.55	37.36	37.46	26500
2006-01-24	37.45	37.50	37.31	37.40	10300
2006-01-25	37.68	37.84	37.55	37.72	59300
2006-01-26	38.00	38.16	38.00	38.10	27300
2006-01-27	38.22	38.26	37.95	38.01	123000
2006-01-30	37.92	38.12	37.85	38.12	51100
2006-01-31	38.20	38.54	38.17	38.48	52700
2006-02-01	38.50	38.67	38.37	38.60	25900
2006-02-02	38.59	38.64	38.30	38.32	92400
2006-02-03	38.01	38.40	37.94	38.25	442100
2006-02-06	38.20	38.20	37.97	38.11	145100
2006-02-07	38.00	38.03	37.80	37.88	56100
2006-02-08	38.06	38.32	37.96	38.32	177100
2006-02-09	38.65	38.74	38.47	38.52	38900
2006-02-10	38.75	38.83	38.35	38.61	26600
2006-02-13	38.45	38.65	38.37	38.48	90300
2006-02-14	38.45	38.86	38.28	38.86	67300
2006-02-15	38.70	38.88	38.42	38.64	29600
2006-02-16	38.65	38.90	38.61	38.90	59000
2006-02-17	38.92	39.19	38.85	39.17	98900
2006-02-21	39.55	39.55	39.30	39.39	102300
2006-02-22	39.56	39.91	39.56	39.84	37800
2006-02-23	40.00	40.00	39.74	39.84	74900
2006-02-24	39.84	39.92	38.80	39.83	44500
2006-02-27	39.83	39.97	39.73	39.87	19100
2006-02-28	39.80	39.89	39.68	39.78	81400
2006-03-01	40.25	40.45	40.20	40.39	68100
2006-03-02	40.30	40.43	40.02	40.43	28000
2006-03-03	40.25	40.41	40.04	40.25	51800
2006-03-06	40.30	40.34	39.86	39.96	96000
2006-03-07	39.38	39.49	39.24	39.36	83800
2006-03-08	39.25	39.61	39.25	39.57	28400
2006-03-09	39.60	39.66	39.44	39.47	54500
2006-03-10	39.53	39.92	39.36	39.92	84600
2006-03-13	40.15	40.27	40.13	40.18	145900
2006-03-14	40.10	40.71	40.02	40.68	100500
2006-03-15	40.77	40.87	40.53	40.86	56600
2006-03-16	40.83	41.19	40.80	41.09	132500
2006-03-17	41.14	41.28	40.94	41.14	82700
2006-03-20	41.35	41.35	41.21	41.30	61700
2006-03-21	41.15	41.25	40.92	40.97	144500
2006-03-22	41.00	41.28	41.00	41.28	48700
2006-03-23	40.92	41.03	40.53	40.67	130300
2006-03-24	40.75	41.00	40.68	40.99	191500
2006-03-27	40.70	40.75	40.45	40.58	139800
2006-03-28	40.60	40.68	40.10	40.12	158200
2006-03-29	40.14	40.66	40.14	40.55	87800
2006-03-30	40.70	41.08	40.70	40.96	45600
2006-03-31	40.87	40.95	40.74	40.78	67400
2006-04-03	40.98	41.21	40.79	41.00	626600
2006-04-04	41.20	41.65	41.20	41.54	90500
2006-04-05	41.55	41.80	41.46	41.71	120300
2006-04-06	41.35	41.51	41.23	41.41	158900
2006-04-07	41.25	41.30	40.56	40.56	217000
2006-04-10	40.57	40.75	40.48	40.56	51400
2006-04-11	40.45	40.54	40.07	40.19	83800
2006-04-12	40.03	40.14	39.85	40.06	41200
2006-04-13	39.81	40.04	39.76	39.98	29500
2006-04-17	40.35	40.56	40.25	40.25	43400
2006-04-18	40.50	40.94	40.41	40.92	64300
2006-04-19	40.90	41.42	40.84	41.42	36200
2006-04-20	41.18	41.32	41.10	41.29	172800
2006-04-21	41.60	41.84	41.50	41.70	84800
2006-04-24	41.90	42.19	41.75	42.17	31400
2006-04-25	42.22	42.23	41.84	42.16	34600
2006-04-26	42.10	42.37	42.10	42.29	34900
2006-04-27	42.00	42.55	41.85	42.47	87100
2006-04-28	42.35	42.88	42.35	42.74	33300
2006-05-01	43.05	43.05	42.36	42.42	76900
2006-05-02	43.02	43.08	42.84	43.02	23300
2006-05-03	42.85	42.85	42.58	42.81	63300
2006-05-04	42.82	43.29	42.79	43.28	31100
2006-05-05	43.55	43.88	43.51	43.77	48600
2006-05-08	43.74	43.90	43.64	43.81	16500
2006-05-09	43.75	44.05	43.75	44.02	168400
2006-05-10	44.00	44.21	43.90	44.15	53900
2006-05-11	44.08	44.13	43.77	43.82	79000
2006-05-12	43.55	43.64	42.98	43.02	99900
2006-05-15	42.65	42.74	42.27	42.42	56100
2006-05-16	42.80	42.80	42.36	42.59	299700
2006-05-17	42.35	42.35	40.86	41.05	83300
2006-05-18	41.45	41.56	41.02	41.02	56900
2006-05-19	40.98	41.26	40.65	41.26	26900
2006-05-22	40.30	40.55	39.96	40.50	93300
2006-05-23	40.48	40.98	40.48	40.65	36400
2006-05-24	40.50	40.55	39.85	40.46	28100
2006-05-25	40.70	41.06	40.61	41.01	140600
2006-05-26	41.56	41.56	41.19	41.32	60400
2006-05-30	41.45	41.45	40.93	41.00	23600
2006-05-31	41.40	41.56	41.20	41.49	19500
2006-06-01	41.05	41.74	41.02	41.73	22200
2006-06-02	42.30	42.31	41.78	42.00	23700
2006-06-05	41.87	41.87	41.00	41.00	35500
2006-06-06	40.90	40.90	40.43	40.74	113300
2006-06-07	40.90	41.20	40.60	40.60	38600
2006-06-08	40.10	40.10	39.30	39.83	120600
2006-06-09	39.95	40.13	39.76	39.85	53200
2006-06-12	39.85	39.85	39.31	39.42	30900
2006-06-13	38.85	39.04	38.22	38.46	70100
2006-06-14	38.95	39.05	38.64	39.00	42300
2006-06-15	39.52	40.37	39.52	40.30	116500
2006-06-16	39.75	39.91	39.45	39.79	59400
2006-06-19	39.75	39.87	39.43	39.55	20800
2006-06-20	39.54	39.98	39.43	39.62	26000
2006-06-21	40.10	40.60	39.92	40.48	39700
2006-06-22	40.27	40.55	40.19	40.44	16000
2006-06-23	40.05	40.53	40.05	40.39	15500
2006-06-26	40.44	40.50	40.16	40.50	23900
2006-06-27	40.34	40.38	39.95	39.99	28500
2006-06-28	40.18	40.28	39.91	40.28	49600
2006-06-29	40.50	41.73	40.50	41.72	28700
2006-06-30	41.97	42.36	41.90	42.31	34500
2006-07-03	42.30	42.64	42.30	42.64	20700
2006-07-05	42.35	42.35	41.84	42.27	128100
2006-07-06	42.47	42.85	42.47	42.85	38900
2006-07-07	42.89	42.96	42.50	42.66	57500
2006-07-10	42.74	42.85	42.56	42.80	87300
2006-07-11	42.60	42.85	42.27	42.80	68000
2006-07-12	42.45	42.45	41.88	41.97	74900
2006-07-13	41.54	41.72	41.18	41.19	27700
2006-07-14	41.00	41.14	40.81	40.98	13400
2006-07-17	40.30	40.52	40.14	40.37	13700
2006-07-18	40.21	40.38	39.90	40.13	63600
2006-07-19	40.10	41.66	40.10	41.60	47300
2006-07-20	41.96	41.96	41.30	41.35	17600
2006-07-21	41.50	41.60	41.30	41.39	8300
2006-07-24	41.75	42.25	41.75	42.25	17100
2006-07-25	42.20	42.47	42.00	42.43	13400
2006-07-26	42.22	42.69	42.00	42.69	86500
2006-07-27	43.20	43.33	42.67	42.67	107200
2006-07-28	43.29	43.65	43.28	43.61	13600
2006-07-31	43.53	43.53	43.33	43.50	161900
2006-08-01	43.27	43.50	42.90	43.50	52600
2006-08-02	43.82	43.97	43.68	43.88	39100
2006-08-03	43.50	43.90	43.45	43.86	64200
2006-08-04	44.30	44.43	43.78	43.94	96700
2006-08-07	43.82	43.91	43.57	43.73	58400
2006-08-08	43.78	44.10	43.48	43.62	315400
2006-08-09	44.10	44.39	43.73	43.88	58900
2006-08-10	43.67	43.76	43.31	43.74	107700
2006-08-11	43.20	43.26	43.07	43.20	39500
2006-08-14	43.65	43.75	43.40	43.40	132100
2006-08-15	44.15	44.40	44.01	44.38	24600
2006-08-16	44.70	44.88	44.59	44.88	52200
2006-08-17	44.85	44.95	44.63	44.73	122500
2006-08-18	44.68	44.89	44.46	44.80	56200
2006-08-21	45.02	45.06	44.77	44.81	56500
2006-08-22	44.50	44.68	44.39	44.65	72800
2006-08-23	44.55	44.64	44.29	44.44	33300
2006-08-24	44.60	44.69	44.29	44.30	23400
2006-08-25	44.39	44.40	44.24	44.35	39400
2006-08-28	44.33	44.86	44.30	44.76	47300
2006-08-29	44.99	45.16	44.61	45.15	49700
2006-08-30	45.20	45.20	45.00	45.12	86900
2006-08-31	45.12	45.12	44.85	44.95	56300
2006-09-01	44.76	45.32	44.76	45.25	66800
2006-09-05	45.22	45.29	45.03	45.28	118500
2006-09-06	44.84	44.85	44.60	44.68	69300
2006-09-07	44.25	44.47	44.03	44.10	99400
2006-09-08	44.15	44.28	44.01	44.28	37100
2006-09-11	44.23	44.33	44.00	44.24	84500
2006-09-12	44.25	44.81	44.21	44.80	257400
2006-09-13	44.67	44.88	44.48	44.84	56900
2006-09-14	44.95	45.02	44.77	44.99	43100
2006-09-15	44.85	44.96	44.66	44.89	51000
2006-09-18	44.95	45.15	44.80	45.03	71400
2006-09-19	45.05	45.05	44.53	44.72	62500
2006-09-20	45.01	45.59	45.00	45.59	89300
2006-09-21	45.85	45.86	45.61	45.77	55600
2006-09-22	45.90	45.90	45.63	45.73	69900
2006-09-25	45.71	46.08	45.32	46.00	66800
2006-09-26	45.90	46.35	45.90	46.34	184300
2006-09-27	46.87	47.26	46.70	47.18	170200
2006-09-28	47.10	47.30	47.00	47.20	81900
2006-09-29	47.28	47.28	46.91	47.08	85400
2006-10-02	47.07	47.44	47.07	47.22	1375000
2006-10-03	47.04	47.55	46.81	47.22	869700
2006-10-04	47.40	47.94	47.20	47.94	413500
2006-10-05	47.90	48.06	47.69	47.98	300100
2006-10-06	47.65	47.77	47.33	47.76	186800
2006-10-09	47.60	47.93	47.54	47.89	243300
2006-10-10	47.75	47.87	47.40	47.75	267200
2006-10-11	47.55	48.06	47.55	47.82	643100
2006-10-12	48.11	48.56	48.11	48.54	273100
2006-10-13	48.39	48.69	48.28	48.64	126400
2006-10-16	48.42	48.69	48.31	48.60	300300
2006-10-17	48.01	48.05	47.63	47.98	179400
2006-10-18	48.16	48.30	48.02	48.15	101500
2006-10-19	48.51	49.03	48.50	48.89	162500
2006-10-20	48.99	49.33	48.80	49.28	115400
2006-10-23	48.85	49.35	48.84	49.21	372700
2006-10-24	49.02	49.23	48.95	49.18	115900
2006-10-25	49.42	49.76	49.39	49.70	78200
2006-10-26	50.00	50.18	49.75	50.17	197000
2006-10-27	50.48	50.52	50.10	50.20	100600
2006-10-30	50.17	50.36	50.00	50.33	81300
2006-10-31	50.36	50.72	50.35	50.53	113500
2006-11-01	51.01	51.10	50.35	50.35	181200
2006-11-02	50.37	50.68	50.30	50.58	108300
2006-11-03	50.70	50.81	50.42	50.56	358800
2006-11-06	50.97	51.40	50.91	51.39	222600
2006-11-07	51.70	51.97	51.57	51.68	375300
2006-11-08	51.68	52.06	51.58	51.98	202900
2006-11-09	52.07	52.34	51.97	52.10	175100
2006-11-10	52.12	52.21	51.95	52.07	158300
2006-11-13	52.12	52.26	52.04	52.08	217900
2006-11-14	52.53	52.63	52.06	52.59	197600
2006-11-15	52.36	52.67	52.28	52.66	173400
2006-11-16	52.66	52.70	52.50	52.61	108700
2006-11-17	52.28	52.75	52.10	52.74	114000
2006-11-20	52.55	52.88	52.40	52.75	143000
2006-11-21	52.83	52.98	52.70	52.95	146500
2006-11-22	53.58	53.60	53.35	53.55	138400
2006-11-24	53.36	53.50	53.10	53.19	430000
2006-11-27	52.82	52.82	51.88	51.93	389900
2006-11-28	51.90	52.35	51.86	52.35	186000
2006-11-29	52.90	53.13	52.75	53.03	216500
2006-11-30	53.20	53.31	52.85	53.10	107200
2006-12-01	53.10	53.15	52.20	52.55	1332600
2006-12-04	52.60	53.36	52.55	53.23	373100
2006-12-05	53.56	53.99	53.38	53.95	360100
2006-12-06	53.80	53.90	53.55	53.59	130600
2006-12-07	54.28	54.28	53.80	53.83	157500
2006-12-08	53.89	54.09	53.70	53.80	225400
2006-12-11	53.97	54.42	53.90	54.36	142200
2006-12-12	54.24	54.47	53.95	54.30	129400
2006-12-13	54.68	54.78	54.51	54.77	112900
2006-12-14	54.57	54.75	54.40	54.75	167900
2006-12-15	54.61	54.61	54.09	54.20	166300
2006-12-18	54.31	54.45	53.82	53.99	154800
2006-12-19	53.74	54.24	53.65	54.18	236700
2006-12-20	53.88	53.97	53.50	53.56	161300
2006-12-21	53.39	53.54	53.24	53.38	238000
2006-12-22	53.32	53.40	52.67	52.95	233700
2006-12-26	52.90	53.20	52.90	53.07	166400
2006-12-27	53.13	53.64	53.11	53.53	117000
2006-12-28	53.68	53.75	53.36	53.48	93300
2006-12-29	53.22	53.60	53.22	53.60	88400
2007-01-03	54.52	54.75	53.85	54.07	241900
2007-01-04	53.98	54.35	53.75	54.10	186900
2007-01-05	53.89	53.95	53.45	53.59	295000
2007-01-08	53.74	53.82	53.43	53.74	1328000
2007-01-09	53.76	53.95	53.13	53.42	325300
2007-01-10	52.81	52.81	52.34	52.59	660900
2007-01-11	52.67	53.36	52.66	53.22	139300
2007-01-12	53.39	53.65	53.30	53.57	104300
2007-01-16	53.98	54.00	53.40	53.50	121900
2007-01-17	53.27	53.54	53.16	53.45	140400
2007-01-18	53.48	53.70	53.01	53.08	157100
2007-01-19	53.29	53.90	53.12	53.85	612200
2007-01-22	53.98	54.00	53.25	53.58	218400
2007-01-23	53.81	54.19	53.77	54.01	209500
2007-01-24	54.25	54.44	54.11	54.44	155600
2007-01-25	54.46	54.46	53.70	53.80	644300
2007-01-26	53.84	53.92	53.50	53.81	178100
2007-01-29	53.74	54.24	53.70	54.13	142400
2007-01-30	54.32	54.47	53.50	54.40	99300
2007-01-31	54.19	55.11	54.08	55.10	217900
2007-02-01	55.00	55.11	54.75	55.01	183100
2007-02-02	54.72	54.90	54.50	54.82	294300
2007-02-05	54.52	54.71	54.36	54.55	171600
2007-02-06	55.06	55.48	55.06	55.25	1360200
2007-02-07	55.99	56.19	55.67	55.92	597800
2007-02-08	55.74	56.21	55.59	56.21	269900
2007-02-09	55.97	56.10	55.51	55.74	180800
2007-02-12	55.62	55.66	55.23	55.42	257531
2007-02-13	55.80	56.12	55.71	56.01	150020
2007-02-14	56.26	56.72	56.23	56.67	216756
2007-02-15	56.66	56.70	56.37	56.58	164300
2007-02-16	56.28	56.58	56.15	56.57	152200
2007-02-20	56.60	56.88	56.44	56.82	166400
2007-02-21	56.35	56.42	56.04	56.31	294300
2007-02-22	56.25	56.46	56.07	56.37	85700
2007-02-23	56.15	56.35	55.95	56.28	134400
2007-02-26	56.47	56.64	56.30	56.59	122868
2007-02-27	55.54	55.63	53.01	53.45	581500
2007-02-28	54.13	54.79	54.01	54.15	230300
2007-03-01	52.65	53.60	52.28	53.35	371065
2007-03-02	52.80	53.20	52.51	52.55	262700
2007-03-05	51.30	52.15	51.17	51.22	851800
2007-03-06	51.91	52.56	51.90	52.43	105800
2007-03-07	52.52	52.97	52.52	52.70	111000
2007-03-08	53.29	53.78	53.14	53.50	298600
2007-03-09	53.84	53.94	53.55	53.86	138800
2007-03-12	53.55	53.90	53.35	53.82	97400
2007-03-13	53.45	53.61	52.28	52.29	148400
2007-03-14	52.06	52.44	51.40	52.42	370000
2007-03-15	52.55	53.31	52.52	53.20	124700
2007-03-16	53.55	53.88	53.37	53.54	131200
2007-03-19	54.21	54.69	54.06	54.60	155400
2007-03-20	54.38	55.04	54.36	54.98	138800
2007-03-21	55.21	56.34	54.88	56.34	140300
2007-03-22	56.06	56.06	55.62	55.88	71600
2007-03-23	55.81	56.09	55.76	55.94	381100
2007-03-26	55.92	56.10	55.36	56.10	237800
2007-03-27	55.75	56.23	55.68	56.07	148700
2007-03-28	55.74	56.02	55.51	55.51	126800
2007-03-29	55.98	56.19	55.76	56.17	125300
2007-03-30	56.05	56.56	56.05	56.42	111100
2007-04-02	56.78	56.99	56.57	56.96	141000
2007-04-03	57.46	57.90	57.38	57.79	285800
2007-04-04	57.61	57.93	57.60	57.93	120600
2007-04-05	57.97	58.35	57.86	58.22	231300
2007-04-09	58.20	58.38	58.02	58.17	133300
2007-04-10	58.13	58.56	58.08	58.44	171600
2007-04-11	58.59	58.63	58.03	58.35	193600
2007-04-12	57.86	58.57	57.45	58.56	397600
2007-04-13	58.67	58.95	58.57	58.92	83800
2007-04-16	59.16	59.25	59.04	59.19	94900
2007-04-17	58.97	59.14	58.77	58.93	146300
2007-04-18	58.67	59.02	58.40	58.74	198600
2007-04-19	57.84	58.80	57.82	58.62	90100
2007-04-20	59.36	59.74	59.30	59.49	190300
2007-04-23	58.92	59.17	58.82	58.90	185000
2007-04-24	58.06	58.10	57.00	57.85	554800
2007-04-25	57.91	58.16	57.72	58.03	177300
2007-04-26	58.05	58.05	57.52	57.75	258000
2007-04-27	56.90	57.39	56.82	57.18	270800
2007-04-30	57.13	57.24	56.48	56.67	417600
2007-05-01	57.06	57.08	56.28	56.55	216000
2007-05-02	56.85	57.20	56.79	57.16	208100
2007-05-03	56.80	57.14	56.50	56.76	194000
2007-05-04	57.55	57.83	57.42	57.82	1487650
2007-05-07	57.71	58.05	57.71	57.89	553240
2007-05-08	57.43	57.45	56.99	57.45	518700
2007-05-09	57.28	57.65	57.19	57.65	297200
2007-05-10	57.26	57.72	56.42	56.53	159900
2007-05-11	57.45	58.01	57.39	57.90	137000
2007-05-14	57.90	57.98	57.47	57.65	164500
2007-05-15	58.02	58.76	58.02	58.33	157100
2007-05-16	58.83	58.88	58.46	58.77	73900
2007-05-17	58.66	58.95	58.49	58.77	119500
2007-05-18	59.05	59.35	58.95	59.35	134600
2007-05-21	59.16	59.20	58.81	58.81	233580
2007-05-22	59.01	59.12	58.83	58.83	102000
2007-05-23	59.44	59.79	59.34	59.36	153900
2007-05-24	59.42	59.46	58.55	58.59	158200
2007-05-25	58.81	59.07	58.73	59.01	31900
2007-05-29	59.46	59.66	59.06	59.33	129100
2007-05-30	58.75	59.42	58.75	59.38	152325
2007-05-31	59.82	60.00	59.74	59.81	106400
2007-06-01	60.38	60.50	60.20	60.36	127100
2007-06-04	60.25	60.61	60.25	60.59	1433300
2007-06-05	60.54	60.56	59.78	60.19	676800
2007-06-06	59.49	59.49	58.43	58.60	512800
2007-06-07	57.65	58.20	56.92	56.96	523600
2007-06-08	57.40	58.20	57.18	58.20	173100
2007-06-11	58.06	58.39	57.74	58.10	161100
2007-06-12	57.28	57.58	56.65	56.66	146100
2007-06-13	57.00	57.76	57.00	57.73	104700
2007-06-14	57.93	58.50	57.87	58.31	104600
2007-06-15	58.98	59.30	58.78	59.06	198700
2007-06-18	59.01	59.01	58.55	58.69	54200
2007-06-19	58.16	58.73	58.12	58.57	139800
2007-06-20	58.74	58.84	57.75	57.80	88600
2007-06-21	57.73	58.34	57.55	58.30	112600
2007-06-22	57.95	58.06	57.14	57.35	215100
2007-06-25	57.50	58.19	57.35	57.52	163000
2007-06-26	58.21	58.21	57.36	57.36	87400
2007-06-27	57.22	57.93	57.10	57.93	66900
2007-06-28	57.93	58.36	57.89	58.01	87400
2007-06-29	58.14	58.50	57.84	58.14	111000
2007-07-02	58.60	58.98	58.60	58.93	77700
2007-07-03	59.07	59.22	59.02	59.10	104200
2007-07-05	59.47	59.57	58.89	59.25	298200
2007-07-06	59.55	60.06	59.43	59.85	134600
2007-07-09	59.78	59.84	59.52	59.53	85200
2007-07-10	59.18	59.73	58.82	58.84	153300
2007-07-11	59.13	59.67	59.11	59.57	176400
2007-07-12	59.87	60.77	59.87	60.70	219400
2007-07-13	60.65	60.80	60.52	60.58	182400
2007-07-16	60.67	61.12	60.65	60.80	242000
2007-07-17	61.07	61.30	60.94	60.98	189500
2007-07-18	61.07	61.38	60.36	61.06	304124
2007-07-19	61.70	61.89	61.33	61.43	81100
2007-07-20	60.70	60.85	59.94	60.12	447100
2007-07-23	60.72	60.94	60.51	60.53	86900
2007-07-24	60.43	60.63	59.38	59.68	258500
2007-07-25	60.39	60.46	59.62	60.18	136900
2007-07-26	58.87	59.38	57.45	57.79	586400
2007-07-27	58.32	58.61	57.60	57.80	333800
2007-07-30	58.26	58.71	57.90	58.61	67500
2007-07-31	59.00	59.48	58.40	58.40	164700
2007-08-01	58.88	59.54	57.94	59.21	170700
2007-08-02	58.94	59.32	58.74	59.17	342100
2007-08-03	58.92	59.12	58.27	58.44	178200
2007-08-06	59.05	59.43	58.36	59.43	577700
2007-08-07	58.87	60.08	58.75	59.49	958100
2007-08-08	60.15	61.26	60.15	60.90	302700
2007-08-09	59.49	60.63	59.13	60.63	702000
2007-08-10	58.64	59.05	58.01	58.63	404500
2007-08-13	59.17	59.20	58.35	58.35	511000
2007-08-14	58.73	58.83	57.61	57.65	419800
2007-08-15	57.01	57.74	56.20	56.33	273700
2007-08-16	55.81	56.14	54.19	56.12	656800
2007-08-17	56.74	57.24	56.16	56.83	150900
2007-08-20	56.89	57.09	56.22	56.67	323700
2007-08-21	56.32	56.81	56.20	56.36	240600
2007-08-22	56.88	57.44	56.87	57.31	307000
2007-08-23	57.46	57.57	56.65	57.12	148700
2007-08-24	57.09	58.19	57.09	58.19	134100
2007-08-27	57.76	57.76	57.47	57.53	82800
2007-08-28	57.23	57.25	56.15	56.20	211000
2007-08-29	56.92	57.68	56.57	57.59	113700
2007-08-30	56.72	57.72	56.56	57.25	115000
2007-08-31	58.23	58.51	57.92	58.13	118200
2007-09-04	57.69	58.64	57.68	58.45	2407220
2007-09-05	57.38	57.50	57.00	57.28	518900
2007-09-06	56.90	57.50	56.75	57.12	327600
2007-09-07	56.41	56.70	55.87	56.27	329700
2007-09-10	56.42	56.50	55.55	56.02	229500
2007-09-11	56.42	56.99	56.42	56.91	218700
2007-09-12	56.62	57.23	56.55	56.98	80300
2007-09-13	57.37	57.71	57.16	57.27	65000
2007-09-14	56.26	56.73	56.18	56.64	89400
2007-09-17	55.85	56.17	55.49	55.67	154100
2007-09-18	56.84	58.63	56.61	58.49	188200
2007-09-19	59.11	59.64	58.96	59.07	99200
2007-09-20	59.30	59.65	59.22	59.28	105200
2007-09-21	59.66	59.85	59.45	59.60	148800
2007-09-24	59.95	60.14	59.48	59.61	87300
2007-09-25	59.07	59.39	59.04	59.24	102800
2007-09-26	60.10	60.23	59.84	60.05	378100
2007-09-27	60.62	60.69	60.38	60.64	123700
2007-09-28	60.68	60.90	60.25	60.80	59100
2007-10-01	60.33	61.39	60.33	61.26	48200
2007-10-02	61.41	61.74	61.27	61.54	1715600
2007-10-03	61.53	61.56	61.07	61.21	737600
2007-10-04	61.10	61.37	60.91	61.14	399800
2007-10-05	61.59	62.20	61.58	61.92	1458100
2007-10-08	60.12	61.62	60.12	61.13	146600
2007-10-09	61.20	61.55	61.01	61.55	2227800
2007-10-10	61.45	61.57	61.14	61.40	571200
2007-10-11	62.54	63.15	62.25	62.51	709200
2007-10-12	63.22	63.32	62.94	63.31	385700
2007-10-15	63.59	63.78	62.99	63.24	215500
2007-10-16	63.41	63.53	63.13	63.15	88900
2007-10-17	64.44	64.61	63.86	64.37	135300
2007-10-18	64.69	65.27	64.69	65.21	128100
2007-10-19	64.92	65.02	64.01	64.01	559600
2007-10-22	63.14	63.85	63.10	63.70	524100
2007-10-23	64.34	64.74	64.12	64.74	110000
2007-10-24	63.91	64.24	63.10	64.24	1140100
2007-10-25	64.42	64.61	64.14	64.61	839000
2007-10-26	65.66	66.30	65.53	66.30	699400
2007-10-29	66.50	66.82	66.33	66.81	130100
2007-10-30	66.42	67.07	66.35	66.87	67500
2007-10-31	67.20	67.94	67.02	67.67	193700
2007-11-01	66.60	67.02	66.01	66.45	1052300
2007-11-02	67.28	67.68	66.71	67.40	926700
2007-11-05	66.80	67.25	66.71	67.09	251900
2007-11-06	67.98	68.15	67.58	68.00	231500
2007-11-07	67.54	67.96	66.59	66.66	764200
2007-11-08	67.96	68.73	67.60	68.40	1080600
2007-11-09	70.06	70.06	66.94	67.13	1721940
2007-11-12	67.15	67.33	66.13	66.19	119179
2007-11-13	67.33	68.47	67.27	68.44	416500
2007-11-14	71.85	71.85	67.60	67.87	363664
2007-11-15	67.15	67.73	66.54	67.04	307950
2007-11-16	67.83	68.34	67.40	67.99	132200
2007-11-19	68.21	68.21	66.51	66.71	253010
2007-11-20	67.33	68.10	67.09	67.85	355640
2007-11-21	66.70	67.47	66.38	66.80	243500
2007-11-23	67.99	67.99	66.60	67.14	80546
2007-11-26	67.71	67.71	65.76	65.76	168687
2007-11-27	66.71	66.93	66.10	66.77	164296
2007-11-28	66.71	68.55	66.71	68.40	151930
2007-11-29	68.68	68.68	66.60	67.77	174600
2007-11-30	69.14	69.14	67.55	67.83	144400
2007-12-03	68.19	68.35	67.65	67.74	1070364
2007-12-04	66.80	68.42	66.80	68.22	177240
2007-12-05	68.25	68.42	67.90	68.19	867000
2007-12-06	67.44	68.31	67.43	68.29	1031700
2007-12-07	68.23	68.41	68.03	68.12	461900
2007-12-10	68.46	68.78	68.36	68.68	113300
2007-12-11	68.64	69.20	67.23	67.48	250000
2007-12-12	68.69	68.93	67.83	68.29	149800
2007-12-13	67.52	67.58	65.82	67.07	240900
2007-12-14	65.97	66.24	65.34	65.35	206400
2007-12-17	64.91	65.05	64.14	64.19	356250
2007-12-18	65.25	65.39	63.98	64.94	237400
2007-12-19	64.60	64.90	63.80	64.19	198493
2007-12-20	63.03	63.32	62.60	63.02	130400
2007-12-21	63.46	63.80	63.36	63.80	108900
2007-12-24	64.90	64.90	63.50	64.23	143900
2007-12-26	64.06	64.56	64.06	64.35	197800
2007-12-27	64.13	64.50	63.88	63.95	129200
2007-12-28	64.50	64.71	64.37	64.48	143442
2007-12-31	64.40	64.40	63.51	63.65	339798
2008-01-02	64.06	64.30	63.60	63.67	235078
2008-01-03	63.32	63.57	63.14	63.30	322000
2008-01-04	62.57	62.72	61.73	61.73	233163
2008-01-07	62.16	62.57	61.98	62.40	467539
2008-01-08	62.62	63.06	61.16	61.52	189554
2008-01-09	61.36	62.23	61.33	62.20	337808
2008-01-10	61.82	62.87	61.74	62.70	573492
2008-01-11	61.97	62.22	61.41	61.63	131029
2008-01-14	62.52	62.67	61.99	62.24	618274
2008-01-15	61.10	61.40	59.79	59.84	465431
2008-01-16	59.63	60.34	58.32	58.57	638378
2008-01-17	59.06	59.37	57.48	57.62	376493
2008-01-18	58.90	59.38	57.38	57.60	527295
2008-01-22	52.86	55.48	52.83	55.30	1212606
2008-01-23	52.07	54.73	51.41	54.32	1018970
2008-01-24	55.41	56.66	55.11	56.61	604266
2008-01-25	57.50	57.68	55.40	55.50	173900
2008-01-28	55.74	56.54	55.33	56.29	437900
2008-01-29	56.81	57.11	56.35	56.92	737700
2008-01-30	57.37	58.22	56.46	57.06	329300
2008-01-31	55.82	57.64	55.55	57.24	879980
2008-02-01	57.72	58.28	57.31	58.16	436905
2008-02-04	58.16	58.23	57.67	57.85	505850
2008-02-05	55.27	55.36	53.53	53.58	656089
2008-02-06	55.25	55.37	54.33	54.45	677337
2008-02-07	53.96	54.74	53.86	54.31	463831
2008-02-08	53.76	54.58	53.73	54.10	279713
2008-02-11	54.15	54.27	53.41	54.09	293300
2008-02-12	55.00	55.99	54.89	55.47	169408
2008-02-13	56.14	56.44	55.44	56.23	321500
2008-02-14	56.39	56.86	55.94	55.94	240430
2008-02-15	55.59	55.91	55.05	55.84	449370
2008-02-19	56.79	56.99	56.11	56.27	292909
2008-02-20	55.22	56.40	55.22	56.20	319403
2008-02-21	56.57	56.76	55.93	55.96	225816
2008-02-22	56.44	56.57	55.52	56.47	312000
2008-02-25	56.19	57.16	55.86	57.16	372208
2008-02-26	57.34	58.70	57.33	58.47	251918
2008-02-27	57.99	59.18	57.99	59.03	1019400
2008-02-28	58.94	59.20	58.55	58.79	190537
2008-02-29	58.28	58.43	57.31	57.40	1057556
2008-03-03	57.06	57.36	56.54	57.03	615400
2008-03-04	56.21	56.50	55.62	56.22	172869
2008-03-05	56.89	57.68	56.72	57.32	227450
2008-03-06	57.58	57.60	56.52	56.62	1174600
2008-03-07	56.10	56.93	55.85	56.26	766350
2008-03-10	56.93	57.00	55.88	56.04	615280
2008-03-11	58.28	58.91	57.75	58.86	366117
2008-03-12	59.40	59.51	58.50	58.53	480800
2008-03-13	58.16	59.60	58.04	59.43	77400
2008-03-14	59.79	60.04	58.03	58.50	244670
2008-03-17	57.68	59.03	57.68	58.65	588700
2008-03-18	59.10	60.24	59.10	59.97	384225
2008-03-19	59.63	59.86	58.00	58.15	475095
2008-03-20	57.88	59.52	57.57	59.09	113200
2008-03-24	59.79	60.92	59.25	60.60	318873
2008-03-25	60.70	61.69	60.32	61.34	645962
2008-03-26	61.31	62.15	61.06	61.80	847533
2008-03-27	62.72	62.72	61.80	61.83	1056193
2008-03-28	62.03	62.12	61.40	61.45	487793
2008-03-31	61.36	61.71	61.14	61.41	613860
2008-04-01	61.78	63.13	61.50	63.09	1035734
2008-04-02	63.13	63.47	62.77	63.25	706348
2008-04-03	62.37	63.38	62.22	63.16	485717
2008-04-04	63.47	63.87	62.96	63.54	2417022
2008-04-07	64.15	64.18	63.71	63.85	1139818
2008-04-08	63.00	63.23	62.81	63.20	969300
2008-04-09	63.18	63.18	62.52	62.75	358200
2008-04-10	62.20	62.52	61.67	62.30	419397
2008-04-11	61.80	61.94	61.00	61.05	570150
2008-04-14	61.17	61.81	61.04	61.75	484924
2008-04-15	62.08	62.32	61.72	62.18	287591
2008-04-16	63.04	64.08	63.04	64.04	443920
2008-04-17	63.09	63.52	63.01	63.28	1064963
2008-04-18	63.85	64.21	63.50	64.05	815499
2008-04-21	64.13	64.29	63.70	64.16	259781
2008-04-22	63.47	63.64	63.10	63.30	161837
2008-04-23	62.91	63.48	62.60	63.14	167736
2008-04-24	62.51	63.13	62.13	62.90	715774
2008-04-25	63.03	63.30	62.73	63.19	90423
2008-04-28	63.29	63.59	63.12	63.36	275932
2008-04-29	62.52	62.75	62.33	62.47	702171
2008-04-30	62.31	63.18	62.30	62.71	1097101
2008-05-01	62.23	63.71	62.23	63.59	655523
2008-05-02	63.92	64.14	63.27	63.58	1710698
2008-05-05	63.64	64.20	63.64	64.04	211044
2008-05-06	63.71	64.53	63.51	64.43	148779
2008-05-07	63.59	63.89	62.75	62.75	678571
2008-05-08	63.46	63.94	63.39	63.63	320031
2008-05-09	63.15	63.62	63.12	63.41	328775
2008-05-12	63.77	64.52	63.73	64.50	62446
2008-05-13	63.95	64.20	63.89	64.00	555310
2008-05-14	64.36	64.70	64.21	64.21	397943
2008-05-15	64.34	65.10	64.30	65.03	849982
2008-05-16	64.69	65.34	64.48	65.30	129832
2008-05-19	64.95	65.18	64.64	64.69	77674
2008-05-20	64.54	64.74	64.17	64.44	106492
2008-05-21	64.14	64.41	63.60	63.66	182308
2008-05-22	63.69	64.19	63.68	63.99	98513
2008-05-23	63.71	63.71	62.97	63.02	292875
2008-05-27	62.46	62.80	62.11	62.49	461566
2008-05-28	62.44	62.56	61.95	62.51	204252
2008-05-29	61.77	62.43	61.56	62.15	217527
2008-05-30	62.20	62.63	62.19	62.43	91773
2008-06-02	61.34	61.34	60.67	60.92	402570
2008-06-03	61.19	61.30	60.49	60.75	579585
2008-06-04	60.32	60.86	60.24	60.40	250438
2008-06-05	60.49	61.23	60.23	61.23	403657
2008-06-06	60.00	60.23	59.32	59.32	424367
2008-06-09	59.41	59.42	58.55	58.72	367109
2008-06-10	57.81	58.50	57.76	57.97	547927
2008-06-11	57.89	58.01	57.36	57.36	269682
2008-06-12	57.83	58.26	57.69	57.91	173791
2008-06-13	58.07	58.71	58.06	58.63	197131
2008-06-16	58.25	58.63	57.96	58.30	155673
2008-06-17	58.99	59.22	58.47	58.47	100758
2008-06-18	57.64	57.77	57.11	57.60	120166
2008-06-19	57.21	57.67	57.10	57.60	113585
2008-06-20	57.00	57.20	56.49	56.70	119212
2008-06-23	56.64	56.82	56.28	56.47	100306
2008-06-24	55.97	56.34	55.85	56.02	168691
2008-06-25	55.44	56.33	55.30	55.86	258511
2008-06-26	54.97	55.11	54.12	54.12	222014
2008-06-27	54.71	54.91	54.32	54.45	159857
2008-06-30	54.46	54.81	54.12	54.12	242393
2008-07-01	53.58	53.83	52.82	53.73	316568
2008-07-02	54.59	54.82	53.79	53.91	179140
2008-07-03	54.64	54.75	53.93	54.26	287676
2008-07-07	53.67	53.96	53.10	53.43	455411
2008-07-08	53.69	54.15	53.28	54.10	181897
2008-07-09	54.43	54.63	53.58	53.58	366628
2008-07-10	53.67	54.02	53.47	53.96	182744
2008-07-11	53.04	53.33	52.25	52.78	291383
2008-07-14	53.21	53.31	52.34	52.48	220357
2008-07-15	51.56	52.06	50.85	51.47	489344
2008-07-16	51.25	52.59	51.25	52.58	424642
2008-07-17	53.61	54.06	53.29	53.97	510590
2008-07-18	54.16	54.86	53.90	54.80	146214
2008-07-21	54.47	54.72	54.11	54.33	78765
2008-07-22	52.91	53.77	52.75	53.71	244236
2008-07-23	54.54	54.62	54.20	54.40	175617
2008-07-24	53.93	53.96	52.77	52.87	205378
2008-07-25	52.48	53.03	52.38	52.86	186190
2008-07-28	53.01	53.17	52.02	52.02	140589
2008-07-29	52.45	53.52	52.45	53.48	128384
2008-07-30	53.30	53.76	53.12	53.62	148957
2008-07-31	53.56	53.90	53.39	53.40	92825
2008-08-01	52.90	52.97	52.12	52.19	98811
2008-08-04	51.92	52.29	51.87	51.88	140112
2008-08-05	52.77	53.53	52.71	53.41	285475
2008-08-06	52.70	53.36	52.40	53.20	65334
2008-08-07	52.58	52.70	51.88	51.98	405331
2008-08-08	50.88	52.14	50.88	51.99	125488
2008-08-11	52.16	52.80	52.16	52.49	103554
2008-08-12	52.33	52.62	51.91	52.07	161425
2008-08-13	51.51	51.55	50.68	51.19	129050
2008-08-14	50.36	50.80	50.18	50.33	181226
2008-08-15	50.00	50.27	49.89	50.13	303703
2008-08-18	50.62	50.69	49.54	49.71	101677
2008-08-19	49.00	49.20	48.70	48.98	190315
2008-08-20	48.74	49.05	48.56	49.01	99312
2008-08-21	48.82	49.25	48.75	49.12	77664
2008-08-22	49.67	49.97	49.56	49.78	246530
2008-08-25	49.15	49.40	48.48	48.55	105767
2008-08-26	48.42	49.05	48.42	48.79	219839
2008-08-27	49.20	49.63	49.18	49.54	28910
2008-08-28	50.35	50.42	50.10	50.32	58474
2008-08-29	50.23	50.46	50.01	50.04	56665
2008-09-02	50.52	50.67	49.92	49.98	194982
2008-09-03	50.27	50.55	49.99	50.34	306463
2008-09-04	49.90	49.91	47.66	47.69	155851
2008-09-05	47.03	47.42	46.61	47.42	218900
2008-09-08	48.76	48.76	47.50	48.18	233791
2008-09-09	47.61	48.00	46.35	46.35	186454
2008-09-10	46.67	46.80	46.06	46.29	210688
2008-09-11	45.14	46.34	45.06	46.33	108378
2008-09-12	46.54	47.67	46.42	47.49	135447
2008-09-15	45.36	45.83	44.86	45.20	212971
2008-09-16	44.78	46.21	44.76	46.01	213113
2008-09-17	45.25	45.86	43.94	44.43	228912
2008-09-18	45.61	47.10	44.52	46.45	1045198
2008-09-19	49.52	52.68	47.96	49.89	225448
2008-09-22	49.99	50.04	48.65	48.66	148506
2008-09-23	48.95	49.18	47.64	48.07	126067
2008-09-24	48.71	48.71	47.62	47.80	107116
2008-09-25	49.21	49.63	49.08	49.30	232304
2008-09-26	49.06	49.49	48.80	49.47	155436
2008-09-29	47.24	47.41	43.80	44.97	161935
2008-09-30	45.60	46.47	45.52	46.47	242162
2008-10-01	46.10	47.21	45.83	46.98	319119
2008-10-02	46.16	46.16	44.67	44.75	202640
2008-10-03	45.46	47.23	45.02	45.11	226912
2008-10-06	44.14	44.44	41.65	43.08	353704
2008-10-07	45.03	45.11	42.00	42.32	468292
2008-10-08	42.83	43.51	41.01	41.39	415809
2008-10-09	41.93	41.93	38.00	38.27	319823
2008-10-10	35.62	38.88	34.09	36.90	589065
2008-10-13	39.22	42.13	39.22	42.13	283095
2008-10-14	42.90	43.37	40.38	41.18	198116
2008-10-15	40.32	40.50	37.07	37.07	84091
2008-10-16	38.22	39.97	36.98	39.93	253502
2008-10-17	38.20	40.56	37.95	38.91	248733
2008-10-20	39.43	40.39	39.05	40.39	133638
2008-10-21	38.65	38.85	37.38	37.57	113574
2008-10-22	35.26	35.48	33.00	33.54	69106
2008-10-23	32.89	34.28	32.08	33.55	193212
2008-10-24	30.24	32.14	29.66	31.66	109535
2008-10-27	29.80	30.74	29.40	29.40	205971
2008-10-28	30.24	32.44	29.25	32.22	183854
2008-10-29	32.36	34.01	32.36	33.27	124058
2008-10-30	34.71	35.03	33.73	34.41	90180
2008-10-31	33.87	35.80	33.87	35.45	61552
2008-11-03	34.85	35.76	34.83	35.22	286040
2008-11-04	36.54	38.30	36.54	38.17	154856
2008-11-05	37.67	38.85	36.51	36.53	173276
2008-11-06	35.66	36.29	33.88	34.14	216101
2008-11-07	35.16	36.34	35.16	36.34	195396
2008-11-10	36.17	36.26	34.40	34.93	87976
2008-11-11	34.35	34.53	33.23	33.75	155317
2008-11-12	33.29	33.50	32.35	32.40	146865
2008-11-13	32.89	35.80	31.78	35.72	282146
2008-11-14	34.05	35.02	33.46	33.58	231175
2008-11-17	32.77	33.57	32.23	32.44	295716
2008-11-18	32.21	33.07	31.54	32.43	257952
2008-11-19	32.29	32.55	30.38	30.38	90250
2008-11-20	30.34	31.07	28.63	28.74	136675
2008-11-21	30.92	31.17	29.28	31.17	176421
2008-11-24	32.12	33.78	32.01	33.16	48902
2008-11-25	34.56	34.82	33.36	34.29	79969
2008-11-26	33.39	34.63	33.28	34.47	215794
2008-11-28	33.83	34.34	33.72	34.27	56710
2008-12-01	32.80	32.87	31.84	31.85	65705
2008-12-02	33.17	34.22	33.05	34.06	189158
2008-12-03	33.26	34.50	33.14	34.50	96663
2008-12-04	33.51	34.22	32.95	33.51	73620
2008-12-05	32.77	34.19	32.26	34.05	99824
2008-12-08	34.63	35.80	34.63	35.48	158577
2008-12-09	34.83	35.75	34.65	35.00	228872
2008-12-10	35.64	36.37	35.57	36.24	65460
2008-12-11	36.52	37.33	36.21	36.52	299404
2008-12-12	35.42	37.01	35.42	36.95	89263
2008-12-15	37.10	37.61	36.85	37.45	297110
2008-12-16	37.52	40.21	37.52	40.05	85700
2008-12-17	39.42	40.67	39.42	40.36	256350
2008-12-18	40.40	40.72	38.78	39.07	183633
2008-12-19	38.86	39.27	38.21	38.48	69174
2008-12-22	38.50	38.74	37.64	38.08	107946
2008-12-23	37.12	37.12	36.27	36.41	58006
2008-12-24	36.10	37.93	35.42	36.80	121613
2008-12-26	37.32	37.35	36.68	36.97	40093
2008-12-29	37.40	37.40	36.43	36.53	44274
2008-12-30	37.07	37.70	37.06	37.70	177027
2008-12-31	37.25	38.26	37.25	37.83	235943
2009-01-02	37.70	38.44	37.63	38.31	381871
2009-01-05	37.52	38.23	37.45	37.90	146393
2009-01-06	37.90	38.32	37.44	38.11	501984
2009-01-07	37.83	38.14	37.27	37.65	360593
2009-01-08	37.55	37.98	37.15	37.93	120082
2009-01-09	37.31	37.31	36.30	36.38	131451
2009-01-12	36.32	36.32	35.19	35.50	120154
2009-01-13	34.39	34.79	34.23	34.69	119501
2009-01-14	33.33	33.43	32.81	33.09	269932
2009-01-15	33.04	33.77	32.27	33.46	293747
2009-01-16	34.01	34.13	32.55	33.44	74764
2009-01-20	31.55	31.71	30.16	30.23	137966
2009-01-21	30.90	31.85	30.48	31.82	234651
2009-01-22	30.76	31.30	30.24	30.93	400769
2009-01-23	29.85	31.17	29.62	30.94	163043
2009-01-26	31.40	32.09	30.97	31.42	119469
2009-01-27	31.28	32.01	30.98	31.85	114070
2009-01-28	33.02	33.57	32.86	33.22	172753
2009-01-29	32.26	32.27	31.29	31.36	213147
2009-01-30	31.68	31.84	31.12	31.32	134392
2009-02-02	30.24	31.17	30.24	30.81	102265
2009-02-03	31.11	32.10	30.94	31.80	62729
2009-02-04	31.22	32.06	31.12	31.34	103349
2009-02-05	31.07	32.09	30.56	31.58	140222
2009-02-06	31.89	32.48	31.86	32.20	50019
2009-02-09	32.54	32.68	32.15	32.49	42406
2009-02-10	32.37	32.75	30.87	31.02	119618
2009-02-11	31.51	31.61	30.78	31.23	109055
2009-02-12	30.32	31.20	30.11	31.20	159938
2009-02-13	31.04	31.26	30.77	30.89	163108
2009-02-17	28.67	28.93	28.42	28.50	77107
2009-02-18	28.64	28.79	28.18	28.51	45593
2009-02-19	29.26	29.36	28.42	28.48	259566
2009-02-20	27.59	28.55	27.56	28.18	187051
2009-02-23	28.28	28.49	26.94	27.01	121376
2009-02-24	27.26	28.47	27.22	28.31	93881
2009-02-25	27.90	28.17	27.01	27.73	127937
2009-02-26	28.66	28.90	28.09	28.09	232847
2009-02-27	27.48	28.37	27.48	27.71	168885
2009-03-02	26.68	26.95	26.06	26.15	116068
2009-03-03	26.77	26.78	25.83	26.20	363709
2009-03-04	26.67	27.20	26.30	26.70	393517
2009-03-05	25.78	26.04	25.01	25.30	121839
2009-03-06	25.46	25.85	24.86	25.43	205231
2009-03-09	24.36	25.07	24.33	24.60	148925
2009-03-10	25.55	26.39	25.55	26.21	366079
2009-03-11	26.96	27.29	26.22	26.57	337753
2009-03-12	26.56	27.87	26.32	27.71	92754
2009-03-13	28.01	28.09	27.42	28.08	71257
2009-03-16	28.49	28.94	28.16	28.16	106944
2009-03-17	28.24	29.12	28.14	29.10	81692
2009-03-18	28.97	30.47	28.65	30.28	91744
2009-03-19	31.02	31.05	30.11	30.23	120655
2009-03-20	30.12	30.31	29.62	29.66	85458
2009-03-23	30.60	31.93	30.50	31.93	63557
2009-03-24	31.03	31.56	30.70	30.74	32684
2009-03-25	31.19	31.76	30.82	31.59	78222
2009-03-26	31.52	31.98	31.29	31.76	127371
2009-03-27	30.78	30.80	30.24	30.34	87742
2009-03-30	29.06	29.29	28.69	29.01	70423
2009-03-31	29.58	30.43	29.49	30.03	78197
2009-04-01	29.85	30.88	29.84	30.75	254070
2009-04-02	31.87	32.86	31.82	32.26	189608
2009-04-03	32.28	32.97	32.04	32.97	234456
2009-04-06	32.22	32.54	32.00	32.35	125803
2009-04-07	31.89	32.17	31.73	31.84	77105
2009-04-08	32.15	32.71	31.96	32.46	245573
2009-04-09	33.46	33.63	33.19	33.63	54646
2009-04-13	33.50	34.45	33.50	34.15	154792
2009-04-14	33.61	34.30	33.60	33.82	257932
2009-04-15	33.40	34.28	33.30	34.28	87581
2009-04-16	34.40	34.71	34.12	34.52	91864
2009-04-17	34.30	34.72	34.11	34.41	97207
2009-04-20	33.64	33.64	32.64	32.72	95717
2009-04-21	32.04	33.13	31.97	33.00	84502
2009-04-22	32.60	33.86	32.60	33.16	121928
2009-04-23	33.74	34.13	33.27	34.12	177277
2009-04-24	34.34	34.62	34.15	34.34	247207
2009-04-27	33.36	33.85	32.96	33.19	113025
2009-04-28	32.43	33.57	32.43	33.23	85943
2009-04-29	34.11	34.90	34.09	34.38	76512
2009-04-30	35.03	35.28	34.45	34.72	66906
2009-05-01	34.78	35.09	34.71	34.96	43279
2009-05-04	35.08	36.02	35.08	36.02	46713
2009-05-05	36.26	36.29	35.68	35.89	136625
2009-05-06	36.33	36.75	36.00	36.65	150033
2009-05-07	37.06	37.31	36.00	36.28	100649
2009-05-08	35.68	38.19	35.68	38.07	76399
2009-05-11	37.17	37.44	36.89	37.12	91162
2009-05-12	37.63	37.88	37.15	37.74	151747
2009-05-13	36.74	36.74	36.00	36.05	129233
2009-05-14	35.92	36.74	35.79	36.40	80692
2009-05-15	36.17	36.44	35.42	35.67	118629
2009-05-18	36.36	37.22	36.36	37.22	16259
2009-05-19	37.29	38.00	37.29	37.75	149146
2009-05-20	38.14	38.45	37.71	37.75	74845
2009-05-21	37.52	38.22	37.47	38.00	66216
2009-05-22	38.51	38.70	38.30	38.38	51143
2009-05-26	37.99	39.30	37.99	39.15	87377
2009-05-27	39.21	39.43	38.54	38.58	106234
2009-05-28	39.05	39.42	38.51	39.25	237162
2009-05-29	39.60	39.86	39.22	39.86	213246
2009-06-01	40.11	40.59	40.09	40.32	54124
2009-06-02	40.62	41.03	40.59	40.96	53001
2009-06-03	39.98	39.98	39.16	39.45	44677
2009-06-04	39.72	39.97	39.26	39.78	44496
2009-06-05	40.00	40.00	39.01	39.16	64516
2009-06-08	38.53	39.23	38.28	39.04	49772
2009-06-09	39.34	39.83	39.21	39.64	21637
2009-06-10	40.23	40.37	39.27	39.81	44455
2009-06-11	40.28	40.86	40.28	40.36	53519
2009-06-12	40.02	40.52	39.95	40.52	19449
2009-06-15	39.52	39.52	38.62	39.07	46215
2009-06-16	39.18	39.39	38.51	38.61	52091
2009-06-17	38.55	38.77	37.90	38.47	33939
2009-06-18	38.59	39.12	38.59	38.65	30449
2009-06-19	39.64	39.80	39.32	39.47	52636
2009-06-22	38.54	38.70	38.25	38.34	127554
2009-06-23	38.07	38.53	37.90	38.36	135800
2009-06-24	39.01	39.38	38.49	38.62	42093
2009-06-25	38.33	39.79	38.33	39.65	58639
2009-06-26	39.71	39.91	39.45	39.88	78924
2009-06-29	40.11	40.45	39.85	40.38	161346
2009-06-30	40.52	40.52	39.70	40.23	291781
2009-07-01	40.68	41.06	40.63	40.63	56019
2009-07-02	39.96	39.96	39.43	39.65	191181
2009-07-06	38.94	39.54	38.66	39.54	97899
2009-07-07	39.32	39.54	38.55	38.80	202598
2009-07-08	38.64	38.70	37.66	38.31	130236
2009-07-09	38.95	39.08	38.58	38.65	296321
2009-07-10	38.10	38.49	38.00	38.42	36296
2009-07-13	38.65	40.27	38.58	39.43	29380
2009-07-14	39.51	39.54	39.07	39.46	44082
2009-07-15	39.93	41.02	39.93	40.84	114823
2009-07-16	41.30	42.01	41.18	41.81	134420
2009-07-17	41.52	41.83	41.23	41.64	99145
2009-07-20	42.50	42.52	41.86	42.35	121386
2009-07-21	42.75	42.75	41.70	42.23	131360
2009-07-22	41.67	42.55	41.67	42.29	27627
2009-07-23	42.29	43.49	42.29	43.20	57668
2009-07-24	43.34	43.80	43.08	43.72	57899
2009-07-27	43.80	44.16	43.61	44.15	69000
2009-07-28	44.07	44.52	43.89	44.52	164305
2009-07-29	43.75	44.01	43.53	43.92	182400
2009-07-30	44.41	44.73	44.06	44.34	107396
2009-07-31	44.72	45.36	44.47	45.26	117207
2009-08-03	45.70	46.20	45.45	46.04	53065
2009-08-04	45.66	46.07	45.43	45.91	110466
2009-08-05	45.74	45.74	44.83	45.50	168606
2009-08-06	45.54	45.73	44.82	45.14	78226
2009-08-07	45.75	45.75	45.22	45.22	36464
2009-08-10	45.23	45.33	44.90	45.21	54459
2009-08-11	44.96	45.12	44.61	45.01	106369
2009-08-12	44.84	45.82	44.84	45.55	73616
2009-08-13	46.24	46.49	45.89	46.40	152128
2009-08-14	46.14	46.14	45.24	45.70	91350
2009-08-17	43.99	43.99	43.56	43.80	45448
2009-08-18	43.89	44.61	43.72	44.30	93359
2009-08-19	43.80	45.16	43.77	44.88	39291
2009-08-20	45.12	45.73	45.12	45.52	13941
2009-08-21	46.37	46.94	46.33	46.81	66550
2009-08-24	47.00	47.60	46.72	46.84	176973
2009-08-25	47.65	47.99	47.44	47.63	93336
2009-08-26	47.23	47.53	47.12	47.53	47888
2009-08-27	47.43	48.19	47.00	48.10	126678
2009-08-28	48.21	48.38	47.72	47.76	81158
2009-08-31	47.59	47.86	47.41	47.76	99289
2009-09-01	47.05	47.62	46.00	46.21	438513
2009-09-02	45.35	45.89	45.09	45.54	184234
2009-09-03	45.97	46.32	45.61	46.09	233629
2009-09-04	46.26	47.34	46.15	47.22	101825
2009-09-08	48.07	48.17	47.79	48.12	114500
2009-09-09	48.55	48.83	48.43	48.54	131628
2009-09-10	47.97	48.62	47.53	48.58	164377
2009-09-11	48.94	49.12	48.38	48.49	136275
2009-09-14	48.20	49.09	48.20	49.05	207591
2009-09-15	49.17	49.77	48.87	49.62	173312
2009-09-16	50.31	50.64	50.04	50.59	50701
2009-09-17	49.96	50.50	49.87	50.12	107805
2009-09-18	50.55	50.74	50.32	50.53	77428
2009-09-21	49.69	50.16	49.11	50.05	68067
2009-09-22	51.00	51.09	50.68	50.87	108027
2009-09-23	51.03	51.49	50.37	50.44	68714
2009-09-24	50.87	51.02	49.50	49.71	57761
2009-09-25	49.45	49.83	49.34	49.47	148222
2009-09-28	49.91	50.70	49.86	50.41	42333
2009-09-29	50.26	50.41	49.88	50.22	53749
2009-09-30	50.59	50.59	49.47	50.03	95347
2009-10-01	49.54	49.54	48.41	48.46	97057
2009-10-02	47.91	48.49	47.90	48.17	146219
2009-10-05	48.60	49.74	48.60	49.48	119711
2009-10-06	50.22	50.82	50.20	50.42	122949
2009-10-07	50.21	50.33	49.78	50.11	249764
2009-10-08	50.51	50.92	50.30	50.58	79302
2009-10-09	50.19	50.34	50.01	50.22	52102
2009-10-12	50.77	50.96	50.23	50.27	60522
2009-10-13	50.16	50.37	49.76	50.14	525083
2009-10-14	51.14	51.59	51.13	51.54	81137
2009-10-15	51.43	51.69	51.23	51.69	66475
2009-10-16	50.69	51.03	50.30	50.88	121090
2009-10-19	51.64	51.94	51.27	51.76	73652
2009-10-20	51.83	51.83	50.97	51.38	109571
2009-10-21	51.11	52.12	51.00	51.60	52177
2009-10-22	51.51	52.34	51.21	52.17	76380
2009-10-23	52.19	52.20	51.08	51.43	57210
2009-10-26	51.44	51.71	50.13	50.26	169269
2009-10-27	50.42	50.56	49.71	49.80	210561
2009-10-28	49.26	49.71	48.38	48.48	156422
2009-10-29	49.82	50.71	49.70	50.57	110235
2009-10-30	50.01	50.01	48.45	48.48	99237
2009-11-02	48.70	49.62	48.17	48.73	163677
2009-11-03	47.78	48.53	47.65	48.35	153923
2009-11-04	48.92	49.44	48.73	48.83	149915
2009-11-05	49.88	50.31	49.68	49.97	79897
2009-11-06	49.63	50.28	49.47	50.11	75747
2009-11-09	51.04	51.82	51.04	51.78	99578
2009-11-10	51.52	51.64	51.15	51.57	85954
2009-11-11	51.87	51.98	51.28	51.47	87563
2009-11-12	51.66	51.82	50.86	51.05	168224
2009-11-13	51.00	51.78	50.84	51.60	109200
2009-11-16	51.85	52.48	51.85	52.11	52447
2009-11-17	51.90	52.09	51.50	52.05	164130
2009-11-18	52.48	52.63	52.26	52.55	42113
2009-11-19	51.81	51.81	51.17	51.77	39381
2009-11-20	50.85	50.99	50.63	50.97	27849
2009-11-23	51.95	52.28	51.66	51.72	88876
2009-11-24	52.08	52.17	51.69	52.08	197690
2009-11-25	52.45	52.67	52.15	52.65	81675
2009-11-27	50.34	51.65	50.34	51.00	43715
2009-11-30	50.89	51.44	50.59	51.15	116263
2009-12-01	51.82	52.38	51.61	52.16	143113
2009-12-02	51.90	52.24	51.73	51.91	68034
2009-12-03	52.29	52.47	51.57	51.66	88090
2009-12-04	52.12	52.16	51.30	51.54	93572
2009-12-07	51.48	52.03	51.44	51.53	97268
2009-12-08	50.61	50.63	50.00	50.17	94023
2009-12-09	49.51	49.70	48.76	49.50	276009
2009-12-10	49.47	49.68	49.12	49.37	108663
2009-12-11	49.46	49.46	49.02	49.36	99118
2009-12-14	49.54	49.97	49.43	49.71	102883
2009-12-15	49.10	49.62	49.09	49.28	272105
2009-12-16	49.77	50.22	49.77	49.89	153048
2009-12-17	48.91	48.91	48.20	48.30	91487
2009-12-18	48.41	48.79	48.00	48.41	103177
2009-12-21	48.69	49.12	48.69	49.02	210484
2009-12-22	47.98	48.10	47.72	47.99	39624
2009-12-23	48.18	48.64	48.14	48.56	68263
2009-12-24	48.72	48.93	48.67	48.83	29745
2009-12-28	48.81	49.00	48.71	48.86	43828
2009-12-29	48.96	49.09	48.58	48.81	108181
2009-12-30	48.51	48.51	48.23	48.41	52765
2009-12-31	48.58	48.93	48.04	48.04	58137
2010-01-04	49.09	49.68	49.09	49.50	246196
2010-01-05	49.86	50.05	49.51	49.80	156994
2010-01-06	49.54	50.16	49.54	49.96	32133
2010-01-07	49.58	49.70	49.30	49.70	87959
2010-01-08	49.58	49.97	49.41	49.96	40932
2010-01-11	50.10	50.15	49.77	50.02	43870
2010-01-12	49.47	49.62	49.03	49.25	59117
2010-01-13	49.63	49.81	49.13	49.73	35607
2010-01-14	49.25	49.81	49.20	49.78	45503
2010-01-15	49.27	49.27	48.28	48.57	95713
2010-01-19	48.37	49.28	48.29	49.23	91660
2010-01-20	47.79	47.79	46.84	47.44	112223
2010-01-21	46.89	47.15	45.25	45.62	148956
2010-01-22	45.31	45.93	44.65	44.74	131990
2010-01-25	45.63	45.80	45.30	45.41	55272
2010-01-26	45.33	45.88	45.12	45.44	36234
2010-01-27	44.79	44.95	44.21	44.90	158217
2010-01-28	44.56	44.69	43.26	43.53	96501
2010-01-29	43.64	44.04	42.99	43.09	112784
2010-02-01	43.92	44.19	43.80	43.97	165050
2010-02-02	44.58	45.02	44.38	44.75	66696
2010-02-03	44.00	44.17	43.40	43.57	136509
2010-02-04	41.68	41.80	40.21	40.24	536652
2010-02-05	40.23	40.49	38.88	39.89	248954
2010-02-08	39.81	40.36	39.42	39.42	214597
2010-02-09	40.59	41.82	40.21	41.31	423557
2010-02-10	41.31	41.44	40.73	41.26	219724
2010-02-11	40.26	40.89	39.81	40.88	177812
2010-02-12	39.69	40.28	39.49	40.15	170887
2010-02-16	40.36	41.42	40.09	41.31	123662
2010-02-17	41.24	41.37	40.80	41.00	91734
2010-02-18	40.77	41.46	40.77	41.43	70103
2010-02-19	40.83	41.58	40.67	41.50	64192
2010-02-22	41.42	41.43	41.11	41.21	66869
2010-02-23	40.42	40.81	39.84	39.97	154918
2010-02-24	39.59	40.17	39.39	39.91	120758
2010-02-25	38.99	39.85	38.90	39.84	114073
2010-02-26	39.65	40.65	39.46	40.50	234416
2010-03-01	40.27	40.69	40.10	40.55	156904
2010-03-02	40.83	41.13	40.62	40.93	81618
2010-03-03	41.35	42.09	41.26	41.77	122631
2010-03-04	42.25	42.46	41.80	42.05	126412
2010-03-05	42.51	43.53	42.51	43.49	105689
2010-03-08	43.72	43.77	43.32	43.50	104313
2010-03-09	42.67	43.20	42.64	43.00	204301
2010-03-10	43.21	43.69	43.17	43.46	269173
2010-03-11	43.20	43.49	43.04	43.49	277503
2010-03-12	44.03	44.09	43.67	43.79	667983
2010-03-15	43.42	43.55	42.94	43.32	169301
2010-03-16	43.33	44.04	43.14	44.00	71813
2010-03-17	44.27	44.43	44.01	44.07	224860
2010-03-18	43.78	43.89	43.10	43.54	53788
2010-03-19	43.21	43.21	42.46	42.79	297964
2010-03-22	41.56	42.50	41.50	42.38	167326
2010-03-23	42.48	42.93	42.37	42.87	79263
2010-03-24	41.65	41.74	41.32	41.57	204412
2010-03-25	42.34	42.57	41.94	41.97	85854
2010-03-26	42.42	42.93	42.36	42.60	214698
2010-03-29	42.74	43.00	42.57	42.87	305992
2010-03-30	42.88	42.88	42.23	42.38	762730
2010-03-31	41.97	42.42	41.87	42.24	139577
2010-04-01	42.71	43.26	42.69	43.26	285024
2010-04-05	43.31	43.52	43.04	43.11	645700
2010-04-06	42.29	42.93	42.23	42.88	598334
2010-04-07	42.83	43.00	42.48	42.67	271382
2010-04-08	42.09	42.65	41.89	42.53	166753
2010-04-09	42.87	44.12	42.87	43.96	1096415
2010-04-12	44.64	44.82	44.53	44.67	168389
2010-04-13	44.77	44.88	44.32	44.71	67536
2010-04-14	44.92	45.29	44.76	45.19	174403
2010-04-15	44.46	45.02	44.46	44.94	91416
2010-04-16	44.37	44.53	43.32	43.86	154957
2010-04-19	43.03	43.42	42.87	43.41	192404
2010-04-20	43.63	43.73	43.43	43.53	84035
2010-04-21	42.69	42.88	42.30	42.47	168872
2010-04-22	41.31	41.77	40.99	41.68	649363
2010-04-23	41.59	42.11	41.47	42.04	44642
2010-04-26	41.74	41.88	41.36	41.63	169627
2010-04-27	40.40	40.89	39.00	39.09	291045
2010-04-28	39.29	39.40	37.63	38.34	819147
2010-04-29	39.44	39.98	39.31	39.61	148018
2010-04-30	40.05	40.34	39.62	39.62	91798
2010-05-03	39.56	39.84	39.41	39.69	140660
2010-05-04	37.68	37.68	36.68	36.83	479379
2010-05-05	35.30	36.28	35.29	35.59	307113
2010-05-06	35.31	35.59	32.06	33.15	569573
2010-05-07	34.22	34.58	32.30	33.40	1672533
2010-05-10	37.68	38.87	37.68	38.27	2202626
2010-05-11	36.42	37.76	36.34	36.83	934596
2010-05-12	37.03	37.65	36.93	37.18	1108226
2010-05-13	36.32	36.65	35.92	35.92	294662
2010-05-14	34.99	35.00	33.18	33.84	350777
2010-05-17	33.83	34.06	32.75	33.81	249649
2010-05-18	34.81	35.13	33.02	33.38	726450
2010-05-19	33.76	34.42	33.40	34.30	438075
2010-05-20	33.30	33.86	32.56	33.06	594655
2010-05-21	33.11	35.00	33.04	34.90	356404
2010-05-24	33.58	33.86	33.05	33.07	235254
2010-05-25	31.71	33.14	31.51	33.07	461881
2010-05-26	32.70	32.92	31.50	31.53	1093587
2010-05-27	32.89	34.00	32.70	33.84	257813
2010-05-28	33.99	36.55	33.00	33.58	1069193
2010-06-01	32.62	33.66	32.41	32.46	151250
2010-06-02	32.61	33.70	32.31	33.65	225481
2010-06-03	33.85	33.85	32.58	32.88	171844
2010-06-04	31.52	31.56	30.45	30.60	272662
2010-06-07	30.89	31.05	30.14	30.14	190109
2010-06-08	30.07	30.58	29.85	30.51	172520
2010-06-09	30.87	31.31	30.32	30.46	301836
2010-06-10	32.15	32.90	32.08	32.78	398535
2010-06-11	33.39	34.25	33.39	34.01	693421
2010-06-14	34.28	34.53	33.79	33.79	389148
2010-06-15	34.93	35.79	34.65	35.73	386544
2010-06-16	34.74	35.45	34.60	35.32	605238
2010-06-17	35.59	35.78	35.21	35.60	413168
2010-06-18	35.84	36.57	35.76	36.32	786728
2010-06-21	36.85	36.93	35.76	35.93	311878
2010-06-22	35.97	36.30	35.32	35.49	210250
2010-06-23	34.61	35.06	34.20	34.68	452994
2010-06-24	34.27	34.27	33.44	33.62	288851
2010-06-25	33.65	34.08	33.30	33.96	260306
2010-06-28	34.00	34.22	33.60	33.63	53171
2010-06-29	32.54	32.61	31.59	31.81	127993
2010-06-30	32.16	32.70	31.83	31.83	354783
2010-07-01	33.02	33.36	32.47	33.32	305243
2010-07-02	33.95	34.14	33.05	33.35	163304
2010-07-06	34.96	35.34	34.44	34.74	279279
2010-07-07	35.69	37.02	35.66	36.97	1648071
2010-07-08	37.01	37.47	36.65	37.47	716304
2010-07-09	36.82	37.44	36.69	37.40	447857
2010-07-12	36.52	36.94	36.34	36.91	413043
2010-07-13	37.24	37.85	37.19	37.68	803574
2010-07-14	37.37	37.86	37.25	37.75	581113
2010-07-15	38.04	38.26	37.40	38.18	647499
2010-07-16	37.75	37.75	36.90	36.97	969113
2010-07-19	37.90	38.00	36.99	37.45	840824
2010-07-20	36.81	38.05	36.73	38.03	843709
2010-07-21	37.58	37.58	36.31	36.56	407924
2010-07-22	38.11	38.44	37.97	38.34	1274364
2010-07-23	37.96	39.01	37.85	38.94	1214309
2010-07-26	38.78	39.50	38.62	39.49	793646
2010-07-27	40.05	40.15	39.62	40.11	1017670
2010-07-28	39.97	40.11	39.66	39.77	253044
2010-07-29	40.39	40.76	39.71	40.06	633330
2010-07-30	39.00	39.77	39.00	39.47	476323
2010-08-02	40.77	41.47	40.59	41.33	1006144
2010-08-03	41.33	41.66	41.06	41.63	790497
2010-08-04	41.36	41.60	40.91	41.35	498894
2010-08-05	41.20	41.43	40.87	41.43	465551
2010-08-06	40.71	41.32	40.56	41.30	688413
2010-08-09	41.29	41.47	41.13	41.42	309285
2010-08-10	40.69	41.28	40.28	41.00	628421
2010-08-11	39.18	39.31	38.30	38.41	837475
2010-08-12	37.83	38.33	37.80	38.22	703050
2010-08-13	37.94	38.05	37.51	37.62	638304
2010-08-16	37.42	37.97	37.33	37.79	272751
2010-08-17	38.22	38.45	37.88	38.13	407887
2010-08-18	38.35	38.73	38.06	38.39	358369
2010-08-19	38.52	38.76	37.22	37.58	494858
2010-08-20	36.82	36.98	36.52	36.80	325223
2010-08-23	37.09	37.54	36.89	36.99	298169
2010-08-24	36.33	36.56	36.04	36.31	1458395
2010-08-25	35.68	36.21	35.43	36.14	613647
2010-08-26	36.43	36.72	35.91	36.13	1085486
2010-08-27	36.87	37.31	36.19	37.17	542355
2010-08-30	36.86	37.01	36.38	36.39	154212
2010-08-31	36.40	37.20	36.30	36.81	764660
2010-09-01	37.92	38.70	37.87	38.39	554374
2010-09-02	38.62	38.89	38.52	38.86	377692
2010-09-03	39.23	39.40	38.92	39.14	240851
2010-09-07	38.35	38.37	37.75	37.85	977503
2010-09-08	38.17	38.64	38.17	38.20	1799402
2010-09-09	39.20	39.20	38.44	38.60	860613
2010-09-10	38.77	38.98	38.70	38.72	274657
2010-09-13	39.38	39.65	39.34	39.60	157475
2010-09-14	39.50	40.40	39.33	40.11	257985
2010-09-15	39.83	40.15	39.69	40.06	135211
2010-09-16	40.25	40.39	40.05	40.26	74656
2010-09-17	39.84	39.95	39.30	39.50	180137
2010-09-20	39.49	40.35	39.38	40.24	131532
2010-09-21	40.70	41.03	40.09	40.53	274904
2010-09-22	40.52	40.74	40.20	40.31	696484
2010-09-23	39.69	40.02	39.43	39.58	545861
2010-09-24	40.78	41.39	40.77	41.37	113284
2010-09-27	40.87	40.89	40.52	40.56	156173
2010-09-28	40.69	41.14	40.03	41.03	391764
2010-09-29	40.50	40.90	40.32	40.71	146481
2010-09-30	41.11	41.46	40.43	40.65	298753
2010-10-01	41.01	41.11	40.59	40.87	412912
2010-10-04	40.71	40.88	40.04	40.29	333648
2010-10-05	41.38	42.38	41.38	42.25	305759
2010-10-06	42.42	42.50	42.12	42.36	209090
2010-10-07	42.96	42.96	41.94	42.28	214842
2010-10-08	42.24	42.55	42.01	42.50	127486
2010-10-11	42.33	42.33	42.00	42.09	55861
2010-10-12	41.75	42.21	41.40	42.09	379870
2010-10-13	42.64	43.17	42.60	42.87	510615
2010-10-14	43.34	43.52	43.04	43.29	90867
2010-10-15	43.45	43.51	42.95	43.26	1394467
2010-10-18	43.26	43.68	42.98	43.52	382532
2010-10-19	42.85	43.09	42.18	42.49	1467810
2010-10-20	42.65	43.60	42.51	43.41	335680
2010-10-21	43.34	43.71	42.63	42.98	301433
2010-10-22	43.50	43.57	43.30	43.38	71931
2010-10-25	43.46	43.59	42.93	42.99	252426
2010-10-26	42.48	42.76	42.31	42.58	152357
2010-10-27	42.33	42.42	41.64	42.10	135641
2010-10-28	42.60	42.64	42.25	42.51	345723
2010-10-29	42.63	43.07	42.61	42.94	212936
2010-11-01	42.35	42.44	41.43	41.75	220083
2010-11-02	42.53	43.07	42.46	42.90	134375
2010-11-03	42.69	42.77	41.85	42.77	182671
2010-11-04	43.21	43.23	42.59	43.08	1819310
2010-11-05	41.90	42.11	41.35	41.68	876774
2010-11-08	40.98	41.31	40.62	41.21	560944
2010-11-09	41.39	41.64	40.55	40.73	469397
2010-11-10	40.63	40.68	39.78	40.65	575882
2010-11-11	39.60	39.93	39.38	39.86	170747
2010-11-12	40.29	40.57	39.68	39.99	303602
2010-11-15	40.40	40.59	40.00	40.01	501179
2010-11-16	39.85	39.88	38.75	39.04	387352
2010-11-17	39.20	39.63	39.20	39.35	433798
2010-11-18	40.18	40.38	39.96	40.21	370937
2010-11-19	39.77	40.33	39.55	40.32	254301
2010-11-22	38.99	39.33	38.40	38.90	762115
2010-11-23	37.69	37.82	37.07	37.16	534680
2010-11-24	37.24	37.59	37.14	37.48	520078
2010-11-26	36.00	36.40	35.99	36.21	615518
2010-11-29	35.14	35.30	34.62	35.21	725281
2010-11-30	34.32	34.84	34.25	34.57	291406
2010-12-01	36.20	36.74	35.97	36.65	1204790
2010-12-02	36.38	37.90	36.35	37.87	602280
2010-12-03	37.97	38.53	37.89	38.50	761280
2010-12-06	37.66	38.01	37.39	37.64	853424
2010-12-07	38.22	38.31	37.47	37.47	452835
2010-12-08	38.13	38.47	37.84	38.39	423096
2010-12-09	38.57	38.75	38.17	38.66	708452
2010-12-10	38.13	38.63	37.96	38.61	492470
2010-12-13	38.88	39.14	38.68	38.91	607404
2010-12-14	38.84	39.10	38.67	38.78	256946
2010-12-15	38.33	38.54	37.57	37.78	321669
2010-12-16	37.77	38.13	37.50	38.05	485356
2010-12-17	37.59	37.59	36.92	37.44	555087
2010-12-20	37.67	37.80	37.27	37.50	150764
2010-12-21	37.07	37.23	36.94	37.01	1356203
2010-12-22	37.05	37.05	36.81	36.98	217175
2010-12-23	36.69	36.73	36.51	36.69	159844
2010-12-27	35.97	36.26	35.86	36.26	262465
2010-12-28	36.24	36.25	35.90	36.10	89168
2010-12-29	36.34	36.62	36.18	36.45	468558
2010-12-30	36.49	36.57	36.17	36.34	119121
2010-12-31	36.38	36.99	36.38	36.74	223181
2011-01-03	36.71	36.74	36.51	36.55	247243
2011-01-04	36.95	36.95	36.20	36.49	331096
2011-01-05	35.35	36.17	35.31	36.04	774802
2011-01-06	35.78	35.80	34.86	35.05	696769
2011-01-07	34.62	34.81	34.12	34.49	431148
2011-01-10	34.00	34.36	33.82	34.28	352941
2011-01-11	34.39	34.69	34.18	34.57	190569
2011-01-12	36.12	37.24	36.07	37.20	1243177
2011-01-13	38.66	38.79	38.36	38.44	639881
2011-01-14	38.49	39.12	38.46	39.07	1537832
2011-01-18	39.48	39.87	39.48	39.77	461835
2011-01-19	40.09	40.22	39.55	39.80	713239
2011-01-20	40.01	40.62	39.91	40.60	645386
2011-01-21	41.53	41.64	41.19	41.54	1288655
2011-01-24	41.04	41.75	40.96	41.75	392415
2011-01-25	40.78	41.21	40.56	41.21	581686
2011-01-26	41.17	41.32	40.83	41.02	492894
2011-01-27	41.62	42.05	41.50	41.79	783164
2011-01-28	41.81	41.96	40.67	40.80	544533
2011-01-31	41.87	42.05	41.63	41.87	1441387
2011-02-01	42.39	42.99	42.24	42.89	494089
2011-02-02	42.60	42.82	42.43	42.72	541121
2011-02-03	41.82	42.23	41.28	42.18	496340
2011-02-04	41.57	41.79	41.12	41.79	399508
2011-02-07	41.40	41.91	41.29	41.91	613928
2011-02-08	42.29	42.43	41.91	42.37	519045
2011-02-09	42.37	42.59	42.06	42.40	603063
2011-02-10	41.31	41.46	40.92	41.39	463264
2011-02-11	41.00	41.48	40.78	41.40	233683
2011-02-14	40.96	41.10	40.59	41.07	302358
2011-02-15	41.16	41.23	40.86	40.99	167179
2011-02-16	41.78	42.22	41.66	42.11	399631
2011-02-17	42.25	42.76	42.20	42.74	297435
2011-02-18	42.27	42.72	42.16	42.70	68377
2011-02-22	41.16	41.63	40.69	40.77	391119
2011-02-23	41.07	41.44	40.76	41.06	355287
2011-02-24	41.18	41.44	40.86	41.33	199964
2011-02-25	41.76	41.92	41.70	41.82	689082
2011-02-28	42.27	42.43	41.79	42.05	229051
2011-03-01	42.16	42.24	41.22	41.25	688757
2011-03-02	41.36	41.77	41.26	41.48	153796
2011-03-03	41.65	41.90	41.20	41.80	229054
2011-03-04	41.51	41.56	40.77	41.02	270168
2011-03-07	41.70	41.80	40.85	41.02	355686
2011-03-08	41.01	41.44	40.62	41.25	263268
2011-03-09	41.27	41.57	41.16	41.46	799810
2011-03-10	40.41	40.59	40.15	40.25	466473
2011-03-11	40.30	40.87	40.30	40.72	648741
2011-03-14	41.03	41.34	40.73	41.19	710427
2011-03-15	39.62	40.87	39.36	40.69	1126122
2011-03-16	40.29	40.43	38.53	39.04	940623
2011-03-17	40.59	40.85	40.29	40.61	382785
2011-03-18	41.42	41.52	40.86	41.06	345629
2011-03-21	41.89	42.50	41.80	42.49	697271
2011-03-22	42.61	42.63	42.14	42.20	269827
2011-03-23	41.85	42.37	41.78	42.25	323142
2011-03-24	42.54	43.02	42.37	43.01	250103
2011-03-25	42.69	42.75	42.27	42.35	325275
2011-03-28	42.52	42.70	42.38	42.43	364457
2011-03-29	42.38	42.64	42.16	42.64	226234
2011-03-30	42.46	42.94	42.34	42.86	600656
2011-03-31	42.18	42.48	42.06	42.42	334420
2011-04-01	42.40	43.02	42.11	42.90	270761
2011-04-04	43.27	43.35	42.87	43.07	173104
2011-04-05	42.50	42.82	42.31	42.69	473704
2011-04-06	43.38	43.85	43.35	43.80	700562
2011-04-07	43.90	44.08	43.52	44.04	696607
2011-04-08	44.41	44.45	44.06	44.35	203786
2011-04-11	44.31	44.40	43.91	44.11	163272
2011-04-12	44.42	44.55	43.77	44.00	267230
2011-04-13	44.11	44.23	43.62	43.70	150308
2011-04-14	43.08	43.60	42.91	43.47	194496
2011-04-15	42.82	43.12	42.55	43.03	1046643
2011-04-18	41.79	41.95	41.06	41.81	593046
2011-04-19	42.10	42.14	41.78	42.08	381386
2011-04-20	43.01	43.20	42.86	43.03	361188
2011-04-21	43.31	43.47	43.02	43.36	594942
2011-04-25	43.58	43.71	43.31	43.58	257167
2011-04-26	43.83	44.18	43.70	44.09	911288
2011-04-27	44.49	45.21	44.23	45.20	397284
2011-04-28	45.25	45.59	45.12	45.56	551790
2011-04-29	45.42	45.80	45.34	45.80	188572
2011-05-02	45.82	45.99	45.40	45.52	358821
2011-05-03	45.24	45.70	45.17	45.38	409117
2011-05-04	45.68	45.78	44.88	44.94	636812
2011-05-05	44.10	44.20	43.38	43.64	470252
2011-05-06	43.91	44.03	42.55	42.88	817011
2011-05-09	42.47	42.80	42.16	42.73	456608
2011-05-10	42.75	43.19	42.59	43.15	532602
2011-05-11	42.89	43.08	42.14	42.41	715129
2011-05-12	42.36	42.98	42.16	42.73	153720
2011-05-13	42.24	42.24	41.23	41.65	444362
2011-05-16	41.60	42.24	41.59	41.68	340066
2011-05-17	41.82	42.18	41.50	42.13	249006
2011-05-18	41.96	42.42	41.83	42.30	286036
2011-05-19	42.37	42.71	42.11	42.69	103746
2011-05-20	41.93	41.93	41.16	41.19	770869
2011-05-23	40.27	40.66	40.18	40.46	543582
2011-05-24	40.77	40.84	40.44	40.55	224517
2011-05-25	40.54	41.24	40.54	41.11	91519
2011-05-26	41.36	41.54	40.80	41.50	106607
2011-05-27	41.94	42.00	41.65	41.71	721603
2011-05-31	43.07	43.24	42.84	43.23	420201
2011-06-01	42.70	42.81	41.92	41.93	312589
2011-06-02	42.70	42.96	42.23	42.73	878700
2011-06-03	42.26	43.28	42.19	43.01	353950
2011-06-06	42.63	42.63	41.84	41.84	588080
2011-06-07	42.54	42.78	42.36	42.41	454166
2011-06-08	42.11	42.14	41.58	41.64	112942
2011-06-09	41.69	42.12	41.47	41.99	621110
2011-06-10	41.56	41.56	40.50	40.76	511951
2011-06-13	40.90	41.16	40.55	41.00	864423
2011-06-14	41.70	42.03	41.68	41.84	438382
2011-06-15	40.62	40.78	39.67	39.77	899860
2011-06-16	39.83	40.17	39.35	39.76	344884
2011-06-17	41.25	41.51	41.07	41.33	1972636
2011-06-20	40.67	41.11	40.58	41.01	496258
2011-06-21	41.60	42.25	41.59	42.16	747979
2011-06-22	41.21	41.46	40.81	40.82	108254
2011-06-23	39.58	40.18	39.18	40.12	283835
2011-06-24	39.31	39.31	38.67	38.93	178236
2011-06-27	38.97	39.67	38.92	39.57	535303
2011-06-28	39.73	40.17	39.60	40.17	184589
2011-06-29	40.78	41.02	40.45	40.92	584803
2011-06-30	41.43	42.19	41.31	42.14	186082
2011-07-01	42.09	42.94	41.94	42.87	1050674
2011-07-05	42.20	42.33	41.74	41.91	830897
2011-07-06	40.76	41.17	40.54	40.97	464861
2011-07-07	41.47	41.54	41.06	41.29	694638
2011-07-08	40.33	40.35	39.70	39.87	590146
2011-07-11	38.15	38.36	37.77	37.81	1231675
2011-07-12	37.56	38.11	37.48	37.63	1046516
2011-07-13	38.09	38.71	37.88	38.27	207652
2011-07-14	38.64	38.87	37.76	37.90	648844
2011-07-15	38.06	38.11	37.57	37.76	260080
2011-07-18	37.33	37.59	36.82	37.36	1138322
2011-07-19	37.57	38.02	37.53	37.92	499162
2011-07-20	38.88	39.34	38.66	39.28	1064517
2011-07-21	40.44	41.03	40.29	40.95	1165992
2011-07-22	41.06	41.06	40.52	40.85	258688
2011-07-25	40.13	40.20	39.74	39.88	392574
2011-07-26	40.07	40.34	39.96	40.13	526510
2011-07-27	39.48	39.48	38.42	38.55	421195
2011-07-28	38.68	39.09	38.46	38.51	160211
2011-07-29	38.81	39.34	38.64	38.71	169055
2011-08-01	38.75	38.85	37.17	37.59	294277
2011-08-02	36.89	37.30	36.09	36.11	305305
2011-08-03	37.19	37.22	36.05	36.80	1318950
2011-08-04	35.75	35.75	33.75	33.80	772010
2011-08-05	35.39	36.54	33.90	36.09	2030330
2011-08-08	34.64	35.00	32.90	33.25	541763
2011-08-09	33.98	34.84	32.53	34.75	441877
2011-08-10	33.46	33.46	31.90	32.03	510212
2011-08-11	31.85	34.18	31.82	33.73	280904
2011-08-12	34.61	35.24	34.25	34.86	609837
2011-08-15	35.47	36.17	35.47	36.14	189106
2011-08-16	35.20	36.17	34.94	35.25	300022
2011-08-17	35.85	36.20	35.41	35.53	74089
2011-08-18	34.28	34.38	33.28	33.89	372260
2011-08-19	33.55	33.96	33.10	33.24	162644
2011-08-22	34.48	34.56	33.69	33.75	112203
2011-08-23	33.97	34.97	33.68	34.89	75689
2011-08-24	34.44	34.87	34.25	34.87	65176
2011-08-25	34.83	34.97	33.74	33.92	127496
2011-08-26	33.49	34.24	33.22	34.06	97818
2011-08-29	34.94	35.19	34.81	35.17	110707
2011-08-30	34.76	35.15	34.51	34.92	97654
2011-08-31	35.64	36.05	35.49	35.93	172616
2011-09-01	35.27	35.84	35.07	35.09	220468
2011-09-02	34.27	34.49	33.86	33.98	227868
2011-09-06	31.83	32.60	31.67	32.57	942714
2011-09-07	32.38	33.23	32.21	33.20	276855
2011-09-08	32.76	33.25	32.58	32.66	179478
2011-09-09	31.46	31.60	30.62	30.80	173808
2011-09-12	30.03	30.47	29.40	30.31	216693
2011-09-13	30.36	31.14	30.19	31.07	91646
2011-09-14	31.34	32.35	30.61	32.08	475463
2011-09-15	33.03	33.37	32.75	33.34	307428
2011-09-16	33.26	33.31	32.63	33.22	125676
2011-09-19	32.04	32.61	31.70	32.34	193839
2011-09-20	32.39	32.77	32.09	32.30	119096
2011-09-21	32.21	32.40	31.10	31.12	96491
2011-09-22	30.14	30.49	29.65	30.09	124563
2011-09-23	30.08	30.99	30.00	30.95	81700
2011-09-26	31.28	32.13	30.67	32.03	105988
2011-09-27	32.89	33.46	32.51	32.72	115076
2011-09-28	32.89	33.34	32.13	32.16	108754
2011-09-29	33.51	33.66	32.73	33.27	96121
2011-09-30	32.60	32.97	32.29	32.33	59906
2011-10-03	31.79	32.13	30.83	30.94	79389
2011-10-04	30.71	32.28	30.37	32.18	397804
2011-10-05	31.98	32.79	31.76	32.71	287901
2011-10-06	32.55	33.70	32.48	33.67	216497
2011-10-07	33.86	34.09	33.44	33.55	144903
2011-10-10	34.19	34.78	34.19	34.75	202942
2011-10-11	34.12	34.90	34.01	34.86	920521
2011-10-12	35.32	35.72	35.21	35.42	120190
2011-10-13	34.95	35.44	34.64	35.36	87808
2011-10-14	35.71	35.82	35.35	35.74	58852
2011-10-17	35.50	35.50	34.53	34.60	60223
2011-10-18	34.51	35.59	34.07	35.27	342571
2011-10-19	35.04	35.07	34.32	34.42	351858
2011-10-20	34.44	34.50	33.44	34.20	278450
2011-10-21	34.94	35.29	34.77	35.15	220636
2011-10-24	34.96	35.70	34.90	35.60	128650
2011-10-25	35.27	35.43	34.77	34.91	286209
2011-10-26	35.60	35.70	34.68	35.32	107380
2011-10-27	37.25	38.25	37.00	37.76	394284
2011-10-28	37.10	37.37	36.98	37.26	151255
2011-10-31	36.42	36.58	35.18	35.24	334561
2011-11-01	33.44	33.91	33.11	33.41	886458
2011-11-02	33.92	33.97	33.26	33.64	237584
2011-11-03	34.34	34.86	33.73	34.78	226105
2011-11-04	34.00	34.11	33.49	33.77	327023
2011-11-07	34.09	34.09	33.41	34.03	305918
2011-11-08	34.03	34.58	33.70	34.44	108085
2011-11-09	32.65	32.69	31.89	31.99	172470
2011-11-10	32.80	32.91	32.15	32.56	159958
2011-11-11	33.39	34.00	33.38	33.70	179870
2011-11-14	32.93	32.93	32.33	32.49	183086
2011-11-15	32.12	32.41	31.90	32.21	143965
2011-11-16	32.04	32.46	31.73	31.80	196337
2011-11-17	32.12	32.26	31.48	31.62	118138
2011-11-18	32.43	32.50	32.02	32.12	376498
2011-11-21	31.48	31.49	31.06	31.30	172201
2011-11-22	30.99	31.06	30.59	30.78	99372
2011-11-23	30.33	30.41	29.65	29.69	158705
2011-11-25	29.36	29.75	29.30	29.34	56636
2011-11-28	31.08	31.26	30.80	31.04	180706
2011-11-29	31.04	31.26	30.89	30.99	161666
2011-11-30	32.53	32.93	32.37	32.89	265413
2011-12-01	32.73	32.92	32.50	32.61	55847
2011-12-02	33.47	33.47	32.87	32.89	65139
2011-12-05	33.94	33.98	33.29	33.52	111419
2011-12-06	33.60	34.02	33.46	33.85	72172
2011-12-07	33.09	33.93	32.85	33.70	363773
2011-12-08	33.17	33.34	32.40	32.51	124042
2011-12-09	32.94	33.52	32.94	33.43	331448
2011-12-12	32.38	32.38	31.79	32.03	119633
2011-12-13	31.84	32.06	30.75	30.94	82896
2011-12-14	30.92	31.13	30.62	30.68	60669
2011-12-15	31.21	31.21	30.80	30.81	64800
2011-12-16	30.85	30.99	30.59	30.77	73292
2011-12-19	31.38	31.45	30.82	30.86	44585
2011-12-20	29.56	30.14	29.56	30.14	261555
2011-12-21	29.76	29.79	29.45	29.72	113810
2011-12-22	29.75	30.21	29.73	30.20	99051
2011-12-23	30.22	30.30	30.12	30.29	82470
2011-12-27	30.11	30.33	29.99	30.20	44126
2011-12-28	30.14	30.14	29.22	29.35	49097
2011-12-29	29.27	30.17	29.21	30.16	329441
2011-12-30	29.96	30.36	29.92	30.27	242458
2012-01-03	30.78	31.11	30.69	30.93	94823
2012-01-04	30.22	30.31	29.93	30.24	58204
2012-01-05	29.24	29.26	28.89	29.15	93325
2012-01-06	29.11	29.11	28.53	28.62	109545
2012-01-09	29.02	29.02	28.54	28.79	52461
2012-01-10	29.44	29.59	29.39	29.53	51080
2012-01-11	29.27	29.50	29.04	29.38	28163
2012-01-12	29.78	29.97	29.44	29.71	384378
2012-01-13	29.32	29.33	28.91	29.28	49368
2012-01-17	29.58	29.85	29.46	29.67	23530
2012-01-18	29.65	29.94	29.58	29.91	76636
2012-01-19	30.30	30.68	30.15	30.64	216341
2012-01-20	30.46	30.75	30.40	30.73	104676
2012-01-23	30.86	31.09	30.60	30.88	63716
2012-01-24	30.42	30.95	30.40	30.92	198118
2012-01-25	30.54	31.34	30.39	31.22	28407
2012-01-26	31.71	31.71	31.22	31.32	60396
2012-01-27	31.19	31.57	31.19	31.57	139562
2012-01-30	30.78	30.93	30.68	30.85	84556
2012-01-31	31.17	31.17	30.66	30.94	53648
2012-02-01	31.47	31.87	31.47	31.60	85093
2012-02-02	31.66	31.96	31.63	31.91	31897
2012-02-03	31.74	32.38	31.70	32.33	280540
2012-02-06	31.86	32.12	31.71	31.99	426240
2012-02-07	32.04	32.47	31.82	32.34	96822
2012-02-08	32.52	32.76	32.35	32.68	95230
2012-02-09	32.83	32.92	32.66	32.87	31064
2012-02-10	32.08	32.24	31.90	32.01	105422
2012-02-13	32.30	32.34	32.07	32.19	25713
2012-02-14	31.95	32.10	31.48	31.75	221259
2012-02-15	31.73	31.73	31.26	31.34	70552
2012-02-16	30.61	31.40	30.50	31.35	134450
2012-02-17	31.60	31.65	31.35	31.60	96530
2012-02-21	31.88	32.12	31.75	31.79	65906
2012-02-22	31.69	31.69	31.44	31.45	67786
2012-02-23	31.29	31.46	31.01	31.46	40039
2012-02-24	31.41	31.66	31.39	31.61	41680
2012-02-27	31.24	31.61	31.10	31.56	39542
2012-02-28	31.43	31.67	31.27	31.67	242575
2012-02-29	31.76	31.81	31.08	31.18	628293
2012-03-01	31.38	31.57	31.31	31.49	71544
2012-03-02	31.25	31.29	31.06	31.16	49397
2012-03-05	30.97	30.97	30.68	30.90	28665
2012-03-06	29.86	29.90	29.30	29.39	64344
2012-03-07	29.41	29.64	29.22	29.57	120368
2012-03-08	29.98	30.51	29.89	30.40	36656
2012-03-09	29.91	30.09	29.81	29.94	56597
2012-03-12	29.82	29.82	29.52	29.69	66510
2012-03-13	29.83	30.51	29.80	30.48	86367
2012-03-14	30.49	30.55	30.10	30.26	68518
2012-03-15	30.15	30.58	29.99	30.54	83294
2012-03-16	30.58	30.87	30.52	30.77	26752
2012-03-19	30.94	31.47	30.90	31.37	68087
2012-03-20	31.02	31.37	30.87	31.26	56093
2012-03-21	31.12	31.13	30.64	30.73	124574
2012-03-22	30.23	30.36	30.09	30.25	414341
2012-03-23	30.02	30.20	29.82	30.16	77289
2012-03-26	30.12	30.27	29.98	30.24	114078
2012-03-27	30.03	30.03	29.69	29.69	72450
2012-03-28	29.60	29.60	28.88	29.00	272118
2012-03-29	28.68	28.98	28.65	28.96	120396
2012-03-30	29.30	29.37	28.95	29.30	72052
2012-04-02	28.78	29.53	28.75	29.46	100711
2012-04-03	29.04	29.06	28.19	28.38	413498
2012-04-04	27.87	27.95	27.43	27.63	630296
2012-04-05	27.02	27.42	27.00	27.29	255150
2012-04-09	26.97	27.10	26.85	26.99	753281
2012-04-10	26.94	26.99	26.30	26.32	747485
2012-04-11	27.17	27.27	26.99	27.14	422708
2012-04-12	26.83	27.25	26.74	27.16	354835
2012-04-13	26.60	26.60	26.07	26.14	333270
2012-04-16	26.30	26.38	25.87	26.10	360374
2012-04-17	26.36	26.81	26.25	26.74	223920
2012-04-18	25.76	26.11	25.70	25.83	671031
2012-04-19	25.38	25.51	25.11	25.21	1072770
2012-04-20	25.60	25.91	25.58	25.74	695793
2012-04-23	25.03	25.22	24.87	25.22	603590
2012-04-24	25.29	25.79	25.29	25.69	509179
2012-04-25	26.43	26.53	26.09	26.26	1022950
2012-04-26	25.67	26.19	25.67	26.14	893282
2012-04-27	26.41	26.49	26.06	26.44	545078
2012-04-30	26.18	26.18	25.81	26.04	339793
2012-05-01	26.09	26.47	26.00	26.16	150893
2012-05-02	24.95	25.22	24.85	25.18	938211
2012-05-03	25.16	25.29	24.93	25.02	354852
2012-05-04	25.27	25.37	25.00	25.10	744497
2012-05-07	25.38	25.89	25.38	25.79	1016101
2012-05-08	25.64	25.71	25.27	25.63	412498
2012-05-09	24.37	24.74	24.30	24.58	1077196
2012-05-10	25.49	25.59	25.29	25.31	711755
2012-05-11	24.66	25.30	24.64	24.91	700091
2012-05-14	24.34	24.41	24.17	24.22	686925
2012-05-15	23.81	24.03	23.51	23.52	1467592
2012-05-16	23.71	23.90	23.16	23.16	1544636
2012-05-17	23.16	23.17	22.87	22.90	1046162
2012-05-18	23.56	23.65	23.34	23.44	666833
2012-05-21	23.25	23.74	23.25	23.73	810634
2012-05-22	23.82	24.03	23.47	23.60	855686
2012-05-23	23.30	23.30	22.71	23.20	615982
2012-05-24	23.20	23.35	22.79	22.93	315027
2012-05-25	22.82	23.07	22.77	22.89	268184
2012-05-29	22.15	22.21	21.76	22.00	977657
2012-05-30	21.61	21.65	21.20	21.25	1405910
2012-05-31	21.35	21.45	20.99	21.36	1006849
2012-06-01	21.24	21.43	20.98	21.23	829021
2012-06-04	22.07	22.23	21.99	22.16	1448287
2012-06-05	22.16	22.40	22.03	22.17	798247
2012-06-06	22.43	23.10	22.42	23.07	1742939
2012-06-07	23.31	23.35	22.82	22.86	1171002
2012-06-08	22.96	23.51	22.88	23.44	808813
2012-06-11	23.80	23.84	22.85	22.90	1163655
2012-06-12	23.21	23.33	22.78	23.28	1287686
2012-06-13	23.29	23.64	23.23	23.45	620908
2012-06-14	23.59	24.05	23.52	23.85	1775074
2012-06-15	23.79	24.00	23.63	23.93	1324485
2012-06-18	23.25	23.33	23.00	23.07	1134968
2012-06-19	23.58	24.00	23.51	23.83	1059334
2012-06-20	24.06	24.47	23.94	24.27	835659
2012-06-21	24.03	24.06	22.95	22.96	1005708
2012-06-22	24.13	24.13	23.71	23.95	662634
2012-06-25	23.01	23.01	22.66	22.76	611181
2012-06-26	22.67	22.75	22.27	22.50	322623
2012-06-27	22.48	22.94	22.40	22.86	470494
2012-06-28	22.82	23.13	22.68	23.12	446979
2012-06-29	24.34	24.88	24.29	24.80	2107096
2012-07-02	24.65	24.86	24.46	24.83	439735
2012-07-03	24.70	25.06	24.66	25.03	438333
2012-07-05	23.92	23.95	23.69	23.82	787263
2012-07-06	23.12	23.15	22.78	23.01	614107
2012-07-09	22.86	22.90	22.66	22.86	324739
2012-07-10	23.17	23.18	22.55	22.61	283153
2012-07-11	22.98	23.21	22.90	23.06	563257
2012-07-12	22.49	22.58	22.28	22.54	343305
2012-07-13	22.44	22.83	22.44	22.76	297836
2012-07-16	22.32	22.46	22.08	22.39	304454
2012-07-17	22.67	22.69	22.16	22.58	173373
2012-07-18	22.30	22.59	22.30	22.57	595477
2012-07-19	22.64	22.73	22.45	22.64	530461
2012-07-20	21.32	21.52	21.00	21.11	1516396
2012-07-23	20.48	20.93	20.33	20.81	1403737
2012-07-24	20.42	20.42	19.73	19.96	1320278
2012-07-25	20.30	20.35	20.07	20.15	560559
2012-07-26	21.41	21.74	21.37	21.59	656869
2012-07-27	22.03	23.06	22.03	22.91	855465
2012-07-30	22.86	23.16	22.81	23.11	337857
2012-07-31	22.97	23.13	22.86	22.91	489389
2012-08-01	22.92	23.10	22.81	22.88	468048
2012-08-02	21.71	22.23	21.32	21.59	642557
2012-08-03	22.64	23.31	22.55	23.19	530773
2012-08-06	23.80	24.29	23.78	24.13	702700
2012-08-07	24.69	24.92	24.65	24.72	476372
2012-08-08	24.27	24.58	24.24	24.52	184828
2012-08-09	24.20	24.38	24.10	24.22	281063
2012-08-10	23.99	24.18	23.85	24.16	380890
2012-08-13	24.25	24.43	23.99	24.19	210457
2012-08-14	24.41	24.47	24.24	24.30	205116
2012-08-15	24.33	24.44	24.29	24.38	234607
2012-08-16	24.96	25.78	24.95	25.67	1496422
2012-08-17	26.11	26.14	25.87	26.03	541841
2012-08-20	25.71	25.87	25.46	25.86	699396
2012-08-21	25.89	26.31	25.89	26.03	412413
2012-08-22	25.67	25.88	25.53	25.85	285831
2012-08-23	25.42	25.64	25.19	25.46	473627
2012-08-24	25.25	25.80	25.19	25.63	394833
2012-08-27	25.81	25.98	25.76	25.78	404939
2012-08-28	25.68	25.92	25.67	25.83	148531
2012-08-29	25.72	25.75	25.58	25.71	208486
2012-08-30	25.50	25.52	25.14	25.16	157457
2012-08-31	25.95	26.27	25.73	26.21	404359
2012-09-04	26.52	26.60	26.32	26.47	460609
2012-09-05	26.54	26.60	26.27	26.31	1096372
2012-09-06	26.85	27.92	26.83	27.83	829085
2012-09-07	28.15	28.44	28.02	28.37	697143
2012-09-10	28.09	28.30	27.93	27.96	212501
2012-09-11	28.11	28.71	28.10	28.56	574680
2012-09-12	29.04	29.16	28.80	28.95	507530
2012-09-13	28.68	29.69	28.50	29.54	514563
2012-09-14	30.02	30.46	29.84	29.93	562916
2012-09-17	29.92	30.11	29.80	29.89	484850
2012-09-18	29.40	29.58	29.23	29.39	263810
2012-09-19	29.43	29.63	29.26	29.51	357699
2012-09-20	28.87	29.12	28.80	29.07	352399
2012-09-21	29.70	29.90	29.59	29.71	347378
2012-09-24	29.29	29.60	29.24	29.47	371655
2012-09-25	29.52	29.69	28.98	29.00	265976
2012-09-26	28.33	28.36	28.03	28.11	694887
2012-09-27	28.30	28.69	28.08	28.55	306172
2012-09-28	28.11	28.11	27.59	27.67	733116
2012-10-01	28.13	28.40	27.70	27.75	296005
2012-10-02	28.54	28.59	28.26	28.35	485708
2012-10-03	28.34	28.34	28.09	28.16	222627
2012-10-04	28.40	28.55	28.24	28.53	241487
2012-10-05	28.79	29.13	28.78	28.81	620635
2012-10-08	28.52	28.69	28.51	28.65	107172
2012-10-09	28.15	28.19	27.69	27.71	254013
2012-10-10	27.60	27.77	27.34	27.47	770058
2012-10-11	27.79	28.06	27.73	27.73	198431
2012-10-12	27.96	28.03	27.56	27.63	253259
2012-10-15	27.77	27.99	27.56	27.94	275718
2012-10-16	28.75	29.14	28.73	29.08	579633
2012-10-17	29.58	30.05	29.54	30.00	1366910
2012-10-18	29.56	29.87	29.50	29.58	457540
2012-10-19	29.21	29.21	28.65	28.72	993974
2012-10-22	28.82	28.99	28.64	28.97	397486
2012-10-23	28.14	28.37	27.98	28.30	345541
2012-10-24	28.41	28.46	28.17	28.18	292593
2012-10-25	28.45	28.46	28.09	28.21	235621
2012-10-26	28.14	28.23	27.98	28.15	243390
2012-10-31	28.70	28.70	28.30	28.37	412773
2012-11-01	28.67	28.80	28.46	28.67	993811
2012-11-02	28.58	28.71	28.26	28.33	606410
2012-11-05	28.02	28.06	27.86	27.96	259227
2012-11-06	28.02	28.30	27.97	28.21	344108
2012-11-07	27.61	27.70	27.28	27.59	367684
2012-11-08	27.33	27.54	27.01	27.03	331171
2012-11-09	26.82	27.27	26.79	27.03	396017
2012-11-12	26.92	27.05	26.81	26.98	291339
2012-11-13	26.79	27.40	26.75	27.03	262602
2012-11-14	27.51	27.55	26.84	26.93	500328
2012-11-15	27.43	27.62	27.20	27.27	427015
2012-11-16	27.28	27.35	26.90	27.15	624336
2012-11-19	27.35	27.77	27.33	27.73	502187
2012-11-20	27.60	27.87	27.53	27.80	269148
2012-11-21	27.87	27.98	27.78	27.83	199514
2012-11-23	28.46	28.63	28.39	28.59	121863
2012-11-26	28.48	28.67	28.40	28.62	197588
2012-11-27	28.36	28.51	28.22	28.22	302938
2012-11-28	28.02	28.64	27.90	28.57	508154
2012-11-29	28.84	28.94	28.67	28.90	335711
2012-11-30	28.89	29.06	28.80	28.92	126125
2012-12-03	28.99	29.05	28.68	28.77	1027359
2012-12-04	28.90	29.10	28.85	29.04	420381
2012-12-05	28.84	29.16	28.75	29.03	383667
2012-12-06	28.96	29.09	28.80	29.09	697335
2012-12-07	28.59	28.65	28.40	28.65	131579
2012-12-10	28.14	28.52	28.08	28.47	259126
2012-12-11	28.76	28.99	28.73	28.96	467461
2012-12-12	29.11	29.58	29.10	29.30	252604
2012-12-13	29.29	29.51	29.27	29.39	410056
2012-12-14	29.43	29.72	29.43	29.56	380401
2012-12-17	29.53	29.81	29.53	29.80	271867
2012-12-18	29.23	29.69	29.17	29.65	916350
2012-12-19	30.23	30.23	29.81	29.83	482146
2012-12-20	29.92	30.13	29.82	30.10	180714
2012-12-21	29.75	30.13	29.61	30.13	483762
2012-12-24	30.11	30.11	29.78	29.83	157321
2012-12-26	30.14	30.14	29.72	29.92	144410
2012-12-27	30.19	30.19	29.89	30.16	207515
2012-12-28	29.44	29.58	29.30	29.36	730906
2012-12-31	29.53	30.29	29.53	30.24	352484
2013-01-02	30.61	30.66	30.27	30.48	597421
2013-01-03	30.30	30.48	30.10	30.16	340615
2013-01-04	30.24	30.69	30.21	30.58	486532
2013-01-07	30.36	30.59	30.30	30.53	370300
2013-01-08	30.68	30.72	30.46	30.57	213092
2013-01-09	30.88	31.20	30.87	31.18	355715
2013-01-10	31.51	32.03	31.51	31.91	714879
2013-01-11	32.11	32.31	32.04	32.21	651900
2013-01-14	32.14	32.22	31.94	32.22	574535
2013-01-15	31.80	32.21	31.75	32.12	540908
2013-01-16	31.84	31.95	31.75	31.80	424784
2013-01-17	32.24	32.38	32.09	32.25	329643
2013-01-18	32.10	32.19	31.89	32.13	520324
2013-01-22	32.13	32.24	31.86	32.24	462317
2013-01-23	31.98	32.07	31.78	32.06	313941
2013-01-24	32.17	32.37	32.10	32.29	341638
2013-01-25	32.73	32.95	32.69	32.93	241259
2013-01-28	32.83	32.83	32.61	32.71	278206
2013-01-29	32.50	32.68	32.45	32.65	258568
2013-01-30	32.50	32.61	32.40	32.48	527346
2013-01-31	31.86	32.01	31.36	31.39	717387
2013-02-01	31.16	31.47	30.90	31.33	600286
2013-02-04	30.49	30.53	29.55	29.64	2262939
2013-02-05	30.31	30.63	30.23	30.41	621100
2013-02-06	30.21	30.47	30.16	30.44	1032260
2013-02-07	30.45	30.47	29.66	29.87	494299
2013-02-08	30.29	30.55	30.29	30.52	510918
2013-02-11	30.23	30.27	30.01	30.10	476912
2013-02-12	30.55	31.00	30.43	30.85	455277
2013-02-13	31.19	31.37	31.05	31.13	654874
2013-02-14	30.40	30.75	30.34	30.70	335287
2013-02-15	30.70	30.73	30.16	30.29	576511
2013-02-19	30.65	30.81	30.55	30.78	695400
2013-02-20	30.80	30.83	30.16	30.16	355918
2013-02-21	29.75	29.88	29.44	29.57	700615
2013-02-22	30.06	30.46	29.87	30.46	532128
2013-02-25	31.16	31.22	28.75	28.83	1884513
2013-02-26	29.52	29.67	28.96	29.35	929951
2013-02-27	29.39	30.13	29.38	30.11	1357513
2013-02-28	29.89	30.26	29.81	29.90	576649
2013-03-01	29.60	29.88	29.42	29.88	459349
2013-03-04	29.79	30.23	29.75	30.22	604618
2013-03-05	30.35	30.67	30.34	30.49	918790
2013-03-06	30.62	30.67	30.24	30.40	759562
2013-03-07	30.64	30.78	30.56	30.72	1181762
2013-03-08	31.04	31.23	30.87	31.15	411938
2013-03-11	30.88	31.10	30.83	31.08	225082
2013-03-12	31.14	31.19	30.73	30.84	164756
2013-03-13	30.70	30.85	30.47	30.80	330533
2013-03-14	31.13	31.42	31.13	31.35	459075
2013-03-15	31.32	31.47	31.16	31.27	649870
2013-03-18	30.35	30.83	30.29	30.39	653834
2013-03-19	30.44	30.52	29.52	29.89	1380641
2013-03-20	30.47	30.52	30.12	30.25	512825
2013-03-21	29.75	30.19	29.62	29.88	498666
2013-03-22	30.19	30.32	30.00	30.22	255203
2013-03-25	30.01	30.01	28.60	28.81	947643
2013-03-26	28.57	28.76	28.33	28.50	549061
2013-03-27	27.87	28.20	27.67	28.12	769786
2013-03-28	28.24	28.38	28.02	28.30	526066
2013-04-01	28.17	28.36	27.80	27.92	588353
2013-04-02	28.36	28.67	28.29	28.35	568722
2013-04-03	28.50	28.55	28.06	28.11	421159
2013-04-04	28.09	28.36	27.88	28.30	309409
2013-04-05	27.93	28.29	27.79	28.28	432126
2013-04-08	28.34	28.34	28.12	28.26	2110904
2013-04-09	28.59	28.97	28.43	28.79	654582
2013-04-10	29.50	29.90	29.48	29.66	726901
2013-04-11	29.66	29.99	29.59	29.71	1507611
2013-04-12	29.53	29.81	29.40	29.81	341087
2013-04-15	29.45	29.51	28.97	28.99	633882
2013-04-16	29.60	29.60	29.29	29.54	214071
2013-04-17	29.09	29.16	28.45	28.73	630310
2013-04-18	28.97	28.97	28.53	28.74	506770
2013-04-19	29.11	29.29	28.95	29.08	287545
2013-04-22	29.42	29.77	29.32	29.70	1008341
2013-04-23	30.11	30.60	30.11	30.53	2160843
2013-04-24	30.53	30.90	30.53	30.78	709697
2013-04-25	30.46	30.75	30.46	30.53	404309
2013-04-26	30.39	30.61	30.32	30.58	393629
2013-04-29	30.91	31.44	30.91	31.32	599952
2013-04-30	31.16	31.27	31.07	31.19	748177
2013-05-01	31.19	31.28	30.85	30.93	279928
2013-05-02	30.68	31.11	30.64	31.08	766094
2013-05-03	31.33	31.60	31.33	31.52	570542
2013-05-06	31.31	31.41	31.11	31.37	1537638
2013-05-07	31.57	31.63	31.26	31.47	534337
2013-05-08	31.80	32.07	31.73	32.04	4890562
2013-05-09	31.70	31.81	31.40	31.51	2408960
2013-05-10	31.30	31.41	31.04	31.40	748574
2013-05-13	30.87	30.97	30.75	30.94	493246
2013-05-14	30.73	30.94	30.72	30.89	346688
2013-05-15	30.87	31.23	30.76	31.19	730767
2013-05-16	31.02	31.08	30.77	30.85	473642
2013-05-17	30.87	31.16	30.73	31.16	291662
2013-05-20	30.63	30.98	30.59	30.95	877133
2013-05-21	30.58	30.87	30.35	30.74	294164
2013-05-22	30.61	30.97	30.08	30.24	711776
2013-05-23	30.17	30.55	30.03	30.46	414426
2013-05-24	29.99	30.29	29.90	30.29	440380
2013-05-28	31.18	31.19	30.63	30.70	227482
2013-05-29	30.84	30.96	30.74	30.92	337992
2013-05-30	30.91	31.19	30.85	31.04	1271264
2013-05-31	30.59	30.67	30.21	30.21	466440
2013-06-03	30.36	30.68	30.20	30.67	521730
2013-06-04	30.80	30.88	30.35	30.51	317320
2013-06-05	30.55	30.59	30.29	30.29	410754
2013-06-06	30.45	30.61	30.10	30.60	636523
2013-06-07	30.40	30.67	30.15	30.57	845326
2013-06-10	30.52	30.52	30.23	30.38	947365
2013-06-11	29.73	30.05	29.66	29.93	400602
2013-06-12	30.63	30.63	29.99	30.01	513085
2013-06-13	29.96	30.38	29.93	30.35	358930
2013-06-14	30.15	30.33	29.88	30.04	677243
2013-06-17	30.53	30.57	30.15	30.35	264826
2013-06-18	30.61	30.73	30.58	30.66	273024
2013-06-19	30.46	30.48	29.76	29.81	507488
2013-06-20	29.25	29.29	28.78	28.85	658390
2013-06-21	28.81	28.84	28.17	28.46	571356
2013-06-24	27.56	28.05	27.50	27.86	293374
2013-06-25	28.00	28.06	27.63	27.96	376463
2013-06-26	28.49	28.57	28.33	28.47	359109
2013-06-27	27.96	28.14	27.89	28.00	187833
2013-06-28	27.77	27.90	27.62	27.69	376500
2013-07-01	28.24	28.47	28.19	28.23	179361
2013-07-02	28.31	28.38	27.86	27.98	279242
2013-07-03	27.68	27.97	27.57	27.90	205014
2013-07-05	28.16	28.19	27.87	28.12	240919
2013-07-08	28.49	28.68	28.36	28.46	205269
2013-07-09	28.64	28.64	28.24	28.43	368524
2013-07-10	28.30	28.89	28.24	28.49	273818
2013-07-11	28.96	29.26	28.82	29.21	222478
2013-07-12	28.31	28.40	28.13	28.33	763081
2013-07-15	28.39	28.52	28.33	28.49	639396
2013-07-16	28.37	28.55	28.23	28.54	72516
2013-07-17	28.55	28.58	28.35	28.46	84211
2013-07-18	28.65	29.00	28.64	28.97	253416
2013-07-19	28.85	29.05	28.85	29.00	128219
2013-07-22	29.15	29.29	29.10	29.26	172390
2013-07-23	29.83	29.85	29.65	29.75	203843
2013-07-24	30.07	30.20	29.90	30.15	635684
2013-07-25	30.33	30.92	30.31	30.90	559286
2013-07-26	30.94	31.15	30.74	31.14	419690
2013-07-29	30.90	31.03	30.77	30.98	324489
2013-07-30	31.18	31.23	31.02	31.12	221787
2013-07-31	30.94	31.57	30.94	31.28	366865
2013-08-01	31.41	31.70	31.34	31.67	377480
2013-08-02	31.57	31.92	31.52	31.90	257744
2013-08-05	31.64	31.76	31.55	31.73	340370
2013-08-06	31.71	31.80	31.38	31.67	764634
2013-08-07	31.68	32.06	31.68	32.02	216353
2013-08-08	32.41	32.73	32.37	32.65	552762
2013-08-09	32.66	32.84	32.58	32.76	544998
2013-08-12	32.41	32.49	32.37	32.48	341016
2013-08-13	32.46	32.69	32.27	32.65	511498
2013-08-14	32.53	32.78	32.46	32.68	739613
2013-08-15	32.36	32.71	31.97	32.64	807005
2013-08-16	32.88	33.07	32.85	33.00	295863
2013-08-19	32.56	32.56	32.15	32.15	829154
2013-08-20	31.82	32.02	31.66	31.93	577925
2013-08-21	31.65	31.99	31.53	31.67	831922
2013-08-22	32.21	32.39	32.16	32.35	252373
2013-08-23	32.49	32.67	32.40	32.63	641864
2013-08-26	32.36	32.37	32.19	32.20	625873
2013-08-27	31.37	31.58	31.03	31.06	485634
2013-08-28	30.80	31.25	30.73	31.06	286398
2013-08-29	30.93	31.14	30.91	30.98	254521
2013-08-30	30.76	30.78	30.38	30.48	269166
2013-09-03	31.05	31.18	30.83	31.01	568225
2013-09-04	30.77	31.34	30.77	31.27	849441
2013-09-05	31.07	31.33	30.97	31.28	157438
2013-09-06	31.58	31.76	31.31	31.68	636121
2013-09-09	31.67	32.06	31.67	31.98	873927
2013-09-10	32.41	32.52	32.34	32.48	436541
2013-09-11	32.77	33.07	32.68	33.07	557492
2013-09-12	33.02	33.27	33.02	33.13	697163
2013-09-13	33.07	33.22	32.88	33.18	1322426
2013-09-16	33.52	33.58	33.35	33.40	799931
2013-09-17	33.40	33.54	33.39	33.50	218441
2013-09-18	33.62	34.87	33.47	34.80	981818
2013-09-19	34.62	34.62	34.29	34.50	880990
2013-09-20	34.47	34.58	34.33	34.36	296089
2013-09-23	34.30	34.38	34.05	34.27	283267
2013-09-24	34.45	34.58	34.31	34.36	434001
2013-09-25	34.63	34.89	34.56	34.75	469796
2013-09-26	34.75	34.93	34.70	34.90	612051
2013-09-27	34.73	34.84	34.66	34.76	305543
2013-09-30	34.40	34.81	34.36	34.75	539766
2013-10-01	35.05	35.35	34.95	35.31	1440584
2013-10-02	35.48	35.61	35.31	35.59	502598
2013-10-03	35.39	35.49	35.28	35.36	647416
2013-10-04	35.73	35.98	35.66	35.92	580003
2013-10-07	35.54	35.83	35.48	35.64	268900
2013-10-08	35.59	35.66	35.25	35.31	647901
2013-10-09	35.71	35.98	35.62	35.86	943606
2013-10-10	36.49	36.90	36.41	36.81	1565133
2013-10-11	36.67	36.80	36.63	36.80	825348
2013-10-14	36.71	37.11	36.66	37.04	540023
2013-10-15	36.98	37.17	36.96	37.05	975224
2013-10-16	37.61	37.80	37.53	37.72	867111
2013-10-17	37.89	38.39	37.85	38.31	794075
2013-10-18	38.45	38.61	38.41	38.57	870419
2013-10-21	38.64	38.75	38.58	38.65	581814
2013-10-22	38.70	38.96	38.69	38.82	448641
2013-10-23	38.19	38.24	37.92	38.03	679875
2013-10-24	38.50	38.61	38.35	38.37	732358
2013-10-25	38.19	38.19	37.95	38.04	379216
2013-10-28	37.71	37.76	37.40	37.69	915483
2013-10-29	38.08	38.12	37.92	38.02	404158
2013-10-30	37.83	37.87	37.41	37.53	789905
2013-10-31	37.88	37.92	37.52	37.71	374937
2013-11-01	37.49	37.62	37.16	37.46	706182
2013-11-04	37.55	37.66	37.43	37.65	388365
2013-11-05	36.96	37.08	36.69	37.03	686011
2013-11-06	37.43	37.60	37.24	37.45	356307
2013-11-07	37.29	37.36	36.33	36.42	850074
2013-11-08	36.53	36.84	36.48	36.83	319796
2013-11-11	37.08	37.18	37.00	37.12	309407
2013-11-12	36.86	37.07	36.73	36.88	349625
2013-11-13	36.50	37.08	36.50	37.08	201276
2013-11-14	36.58	36.96	36.46	36.87	690558
2013-11-15	36.95	36.97	36.70	36.87	562233
2013-11-18	37.38	37.40	36.96	36.99	550862
2013-11-19	36.78	36.95	36.52	36.64	471405
2013-11-20	36.41	36.60	35.72	35.87	627595
2013-11-21	36.35	36.51	36.26	36.50	201119
2013-11-22	36.93	37.07	36.84	37.04	382498
2013-11-25	36.90	36.98	36.76	36.84	306537
2013-11-26	37.00	37.27	36.97	37.16	741853
2013-11-27	37.59	37.70	37.51	37.57	349787
2013-11-29	38.03	38.06	37.65	37.65	448387
2013-12-02	37.37	37.42	37.13	37.16	374902
2013-12-03	36.94	37.15	36.75	36.84	393886
2013-12-04	36.42	36.70	36.34	36.68	416643
2013-12-05	36.57	36.66	36.08	36.17	682524
2013-12-06	36.17	36.46	35.95	36.46	501858
2013-12-09	36.69	36.82	36.63	36.77	414467
2013-12-10	36.74	36.93	36.71	36.80	223051
2013-12-11	36.86	36.89	36.34	36.41	380265
2013-12-12	36.08	36.25	35.90	36.04	286390
2013-12-13	36.31	36.31	35.99	36.14	327064
2013-12-16	36.82	36.95	36.68	36.78	3586750
2013-12-17	36.66	36.66	36.40	36.52	486770
2013-12-18	36.32	36.75	35.95	36.72	694284
2013-12-19	36.71	37.01	36.67	36.93	368645
2013-12-20	36.92	37.16	36.91	37.00	515952
2013-12-23	37.33	37.50	37.25	37.46	455529
2013-12-24	37.66	37.88	37.56	37.83	140275
2013-12-26	38.03	38.33	37.92	38.21	323173
2013-12-27	38.27	38.35	38.06	38.25	495819
2013-12-30	38.32	38.52	38.30	38.46	524257
2013-12-31	38.49	38.84	38.42	38.57	443373
2014-01-02	37.62	37.84	37.26	37.48	1006333
2014-01-03	37.48	37.48	37.23	37.34	421475
2014-01-06	37.83	38.02	37.81	37.87	923615
2014-01-07	38.70	39.08	38.67	38.97	786107
2014-01-08	39.18	39.42	39.12	39.37	870045
2014-01-09	39.63	39.63	39.04	39.40	993759
2014-01-10	39.54	39.96	39.52	39.92	1832264
2014-01-13	39.97	40.11	39.63	39.72	1116988
2014-01-14	39.92	40.29	39.79	40.25	392132
2014-01-15	40.25	40.86	40.22	40.86	1092893
2014-01-16	40.62	40.62	40.23	40.48	1030502
2014-01-17	40.28	40.30	39.80	40.03	1212766
2014-01-21	40.08	40.10	39.69	39.91	921333
2014-01-22	39.57	39.64	39.33	39.53	890730
2014-01-23	39.90	39.90	39.61	39.76	915204
2014-01-24	38.71	38.78	38.02	38.03	802388
2014-01-27	38.01	38.12	37.57	37.72	971223
2014-01-28	38.24	38.58	38.21	38.49	1386379
2014-01-29	37.88	38.42	37.84	38.06	1198290
2014-01-30	38.42	38.67	38.16	38.57	943132
2014-01-31	37.61	38.13	37.57	37.88	480012
2014-02-03	37.70	37.76	36.86	36.89	1199672
2014-02-04	37.53	37.68	37.34	37.52	758880
2014-02-05	37.49	37.75	37.39	37.62	683186
2014-02-06	38.13	38.68	38.13	38.62	993965
2014-02-07	38.84	39.43	38.77	39.35	1408525
2014-02-10	38.81	38.86	38.64	38.84	711618
2014-02-11	38.91	39.49	38.89	39.39	747943
2014-02-12	39.02	39.17	38.97	39.14	574766
2014-02-13	38.78	39.51	38.74	39.46	943154
2014-02-14	39.54	39.66	39.46	39.58	816216
2014-02-18	39.48	39.53	39.33	39.44	435670
2014-02-19	39.33	39.67	39.10	39.11	676823
2014-02-20	39.15	39.43	39.05	39.39	616066
2014-02-21	39.39	39.52	39.28	39.32	601823
2014-02-24	39.68	40.02	39.67	39.83	884215
2014-02-25	40.10	40.24	39.88	40.10	761319
2014-02-26	39.93	40.04	39.72	39.85	354924
2014-02-27	39.54	39.96	39.46	39.95	1434557
2014-02-28	39.70	40.00	39.52	39.69	1602173
2014-03-03	38.94	39.21	38.66	38.84	2905414
2014-03-04	39.54	39.88	39.51	39.82	2393206
2014-03-05	40.03	40.28	39.94	40.16	2665897
2014-03-06	40.85	40.98	40.75	40.91	2723791
2014-03-07	40.73	40.73	40.23	40.49	846607
2014-03-10	40.50	40.62	40.14	40.57	389439
2014-03-11	40.42	40.64	40.14	40.21	298666
2014-03-12	39.94	40.17	39.70	40.17	608003
2014-03-13	40.18	40.23	38.97	39.14	464934
2014-03-14	38.74	39.14	38.59	38.98	531786
2014-03-17	39.36	39.76	39.33	39.65	587170
2014-03-18	39.86	40.16	39.76	40.10	231477
2014-03-19	40.10	40.40	39.21	39.38	888247
2014-03-20	39.27	39.69	39.22	39.63	1298611
2014-03-21	39.59	39.76	39.07	39.12	1171318
2014-03-24	39.22	39.40	38.74	39.30	531920
2014-03-25	39.26	39.59	39.08	39.50	927355
2014-03-26	39.95	40.01	39.68	39.72	646630
2014-03-27	39.75	40.00	39.71	39.92	431878
2014-03-28	40.38	40.60	40.33	40.44	680016
2014-03-31	41.04	41.13	40.66	40.80	677904
2014-04-01	41.48	41.51	41.26	41.44	2351588
2014-04-02	41.09	41.31	41.01	41.31	1199906
2014-04-03	41.65	41.85	41.50	41.74	1100185
2014-04-04	41.77	41.95	41.50	41.51	2800031
2014-04-07	41.77	41.98	41.55	41.69	2098806
2014-04-08	41.31	41.59	41.21	41.45	552136
2014-04-09	41.79	41.89	41.44	41.89	1011798
2014-04-10	41.35	41.40	40.75	40.77	7734078
2014-04-11	40.28	40.80	40.20	40.41	744152
2014-04-14	40.42	40.64	40.21	40.56	467611
2014-04-15	40.67	40.80	39.97	40.60	994460
2014-04-16	40.87	41.22	40.69	41.19	2640061
2014-04-17	41.10	41.38	41.01	41.19	636469
2014-04-21	41.21	41.40	41.15	41.26	264707
2014-04-22	41.60	41.67	41.47	41.64	1942549
2014-04-23	41.68	41.74	41.52	41.70	592021
2014-04-24	41.65	41.82	41.24	41.68	494970
2014-04-25	41.46	41.48	41.06	41.32	2004084
2014-04-28	41.11	41.37	40.93	41.30	828630
2014-04-29	41.72	41.90	41.67	41.70	946897
2014-04-30	41.63	42.03	41.63	41.97	1461596
2014-05-01	42.06	42.13	41.85	42.06	818553
2014-05-02	41.86	42.06	41.80	41.96	612626
2014-05-05	41.65	42.04	41.49	41.98	297767
2014-05-06	42.05	42.25	41.92	42.11	1786406
2014-05-07	42.15	42.26	41.87	42.08	670924
2014-05-08	42.23	42.58	42.23	42.30	1412887
2014-05-09	41.92	42.02	41.62	41.88	450222
2014-05-12	42.12	42.23	42.04	42.19	510479
2014-05-13	42.14	42.15	41.97	42.06	564331
2014-05-14	42.26	42.29	42.10	42.17	1607299
2014-05-15	41.47	41.48	40.93	41.26	2996915
2014-05-16	41.52	41.73	41.44	41.71	843115
2014-05-19	41.33	41.52	41.29	41.48	364327
2014-05-20	41.57	41.60	41.21	41.39	833593
2014-05-21	41.64	41.84	41.62	41.79	425251
2014-05-22	41.54	41.68	41.49	41.66	306254
2014-05-23	41.55	41.83	41.52	41.76	334389
2014-05-27	42.40	42.48	42.23	42.38	726057
2014-05-28	42.36	42.51	42.26	42.41	407393
2014-05-29	42.35	42.45	42.23	42.44	450140
2014-05-30	42.59	42.82	42.59	42.80	441157
2014-06-02	42.87	42.87	42.61	42.74	356660
2014-06-03	42.55	42.67	42.47	42.53	658114
2014-06-04	42.34	42.54	42.23	42.50	675497
2014-06-05	43.07	43.35	42.76	43.34	2941902
2014-06-06	43.86	44.09	43.72	44.08	2296009
2014-06-09	43.78	44.40	43.70	44.34	3073780
2014-06-10	43.86	43.99	43.69	43.99	1875079
2014-06-11	43.58	43.60	43.34	43.40	568437
2014-06-12	43.58	43.62	43.35	43.46	742411
2014-06-13	43.65	43.70	43.32	43.51	392803
2014-06-16	43.20	43.45	43.18	43.41	521933
2014-06-17	43.24	43.45	43.21	43.42	488773
2014-06-18	43.58	44.20	43.51	44.20	2562500
2014-06-19	44.43	44.46	44.17	44.21	540515
2014-06-20	44.01	44.01	43.90	44.00	414463
2014-06-23	43.88	44.03	43.74	43.99	517928
2014-06-24	43.90	43.96	43.53	43.58	495943
2014-06-25	42.52	42.91	42.40	42.89	540793
2014-06-26	42.92	42.97	42.35	42.97	523822
2014-06-27	42.69	42.86	42.53	42.80	385615
2014-06-30	42.55	42.86	42.54	42.82	1568582
2014-07-01	42.91	43.18	42.84	43.07	1375835
2014-07-02	42.84	43.10	42.80	43.10	2283743
2014-07-03	43.22	43.34	43.18	43.30	249925
2014-07-07	42.54	42.60	42.39	42.56	879281
2014-07-08	41.94	41.94	41.58	41.75	1178264
2014-07-09	41.86	42.21	41.82	42.14	607991
2014-07-10	40.81	41.37	40.69	41.33	2609449
2014-07-11	41.18	41.30	40.95	41.28	606232
2014-07-14	41.45	41.58	41.37	41.41	572762
2014-07-15	41.28	41.31	40.79	41.10	868151
2014-07-16	41.54	41.61	41.40	41.47	900157
2014-07-17	41.20	41.41	40.62	40.64	986873
2014-07-18	40.77	41.13	40.59	41.00	2435908
2014-07-21	40.70	40.94	40.61	40.85	1444564
2014-07-22	41.19	41.31	41.09	41.13	946899
2014-07-23	41.44	41.44	41.19	41.21	781296
2014-07-24	41.96	42.10	41.90	42.01	739768
2014-07-25	42.16	42.29	41.94	42.18	835803
2014-07-28	41.93	42.16	41.74	42.07	465237
2014-07-29	42.20	42.22	41.85	41.86	808828
2014-07-30	42.20	42.49	42.01	42.27	548943
2014-07-31	41.29	41.36	40.89	40.91	1195315
2014-08-01	40.68	40.89	40.33	40.47	1477799
2014-08-04	40.63	40.77	40.35	40.68	1124641
2014-08-05	40.00	40.00	39.21	39.37	1446611
2014-08-06	39.12	39.43	39.12	39.23	1125354
2014-08-07	39.08	39.23	38.26	38.40	1595385
2014-08-08	39.01	39.36	38.82	39.34	3027403
2014-08-11	39.16	39.30	39.04	39.11	2341425
2014-08-12	39.31	39.62	39.26	39.39	932641
2014-08-13	39.59	39.72	39.44	39.60	1129497
2014-08-14	39.66	39.67	39.49	39.64	668300
2014-08-15	40.02	40.10	39.13	39.61	3933363
2014-08-18	39.84	39.89	39.74	39.89	1262042
2014-08-19	39.81	39.88	39.74	39.87	1502007
2014-08-20	39.62	39.91	39.56	39.85	875286
2014-08-21	40.09	40.31	40.09	40.24	5236823
2014-08-22	40.16	40.27	39.77	39.91	5414122
2014-08-25	40.34	40.58	40.22	40.44	805324
2014-08-26	40.83	41.07	40.81	40.83	737891
2014-08-27	41.17	41.20	40.88	40.98	566192
2014-08-28	40.55	40.65	40.43	40.56	640852
2014-08-29	40.49	40.56	40.20	40.52	1054314
2014-09-02	40.59	40.59	40.38	40.55	801477
2014-09-03	41.07	41.19	40.95	41.00	753037
2014-09-04	41.19	41.57	41.06	41.19	4316688
2014-09-05	41.50	41.67	41.25	41.64	945725
2014-09-08	41.12	41.31	40.88	40.96	644931
2014-09-09	40.74	40.74	40.40	40.58	625746
2014-09-10	40.39	40.61	40.31	40.60	560351
2014-09-11	40.20	40.44	40.11	40.32	1608389
2014-09-12	40.30	40.42	40.11	40.29	924365
2014-09-15	40.16	40.16	40.00	40.09	816540
2014-09-16	39.76	40.26	39.74	40.19	961733
2014-09-17	40.47	40.65	40.26	40.33	789918
2014-09-18	40.58	40.71	40.55	40.59	721984
2014-09-19	40.68	40.74	40.37	40.38	522428
2014-09-22	40.47	40.47	40.02	40.18	624360
2014-09-23	39.84	40.04	39.63	39.65	569199
2014-09-24	39.43	39.79	39.27	39.70	540967
2014-09-25	39.54	39.56	39.14	39.21	1012371
2014-09-26	39.35	39.63	39.25	39.54	528594
2014-09-29	38.74	38.88	38.67	38.83	967045
2014-09-30	38.89	39.25	38.73	38.90	5034020
2014-10-01	38.90	38.95	38.53	38.63	927151
2014-10-02	38.38	38.38	37.59	37.92	1374479
2014-10-03	37.66	37.98	37.64	37.88	2229523
2014-10-06	38.52	38.54	38.16	38.44	1359000
2014-10-07	37.86	37.94	37.35	37.35	1148890
2014-10-08	37.74	38.34	37.47	38.27	2172784
2014-10-09	37.67	37.80	36.77	36.85	1233914
2014-10-10	36.99	37.25	36.46	36.50	1553861
2014-10-13	37.15	37.22	36.58	36.60	1927809
2014-10-14	36.96	37.11	36.70	36.77	2502920
2014-10-15	36.30	36.38	35.35	36.17	2275468
2014-10-16	34.65	35.65	34.57	35.23	3554457
2014-10-17	36.17	36.40	35.94	36.09	3719999
2014-10-20	36.11	36.79	36.11	36.72	2051624
2014-10-21	36.99	37.37	36.95	37.32	1168481
2014-10-22	37.13	37.34	36.81	36.82	724001
2014-10-23	37.37	37.67	37.26	37.43	2059723
2014-10-24	37.73	37.85	37.55	37.84	2871473
2014-10-27	36.97	37.42	36.85	37.31	996183
2014-10-28	38.12	38.28	37.99	38.27	589831
2014-10-29	37.89	37.95	36.96	37.14	2037757
2014-10-30	36.63	37.37	36.58	37.29	1748578
2014-10-31	37.53	37.82	37.45	37.82	1062668
2014-11-03	37.43	37.45	36.99	37.28	769877
2014-11-04	37.04	37.10	36.56	36.86	1081261
2014-11-05	36.95	36.98	36.78	36.89	698592
2014-11-06	36.99	37.13	36.37	36.64	1012246
2014-11-07	36.00	36.32	35.77	36.29	806961
2014-11-10	36.47	36.75	36.36	36.68	385012
2014-11-11	36.94	37.08	36.79	37.00	1903189
2014-11-12	36.37	36.54	36.29	36.37	408454
2014-11-13	36.10	36.53	36.05	36.42	1180756
2014-11-14	36.21	36.66	36.18	36.57	890232
2014-11-17	36.66	37.06	36.63	37.02	557039
2014-11-18	37.59	37.79	37.49	37.75	977750
2014-11-19	37.81	37.81	37.33	37.46	929299
2014-11-20	36.72	36.95	36.71	36.85	553708
2014-11-21	37.64	37.72	37.38	37.57	1416069
2014-11-24	38.31	38.36	38.05	38.30	1419956
2014-11-25	38.66	38.73	38.45	38.60	1123005
2014-11-26	38.40	38.53	38.36	38.53	307052
2014-11-28	38.66	38.71	38.59	38.61	249973
2014-12-01	38.50	38.53	38.31	38.36	824241
2014-12-02	38.52	38.57	38.40	38.56	704527
2014-12-03	38.79	38.85	38.63	38.79	717870
2014-12-04	38.38	38.56	37.94	38.23	2202322
2014-12-05	38.63	38.78	38.54	38.64	1709758
2014-12-08	38.41	38.54	38.21	38.25	865390
2014-12-09	37.60	37.83	37.38	37.67	807719
2014-12-10	37.48	37.51	36.98	37.02	1460597
2014-12-11	37.13	37.45	36.95	36.98	827452
2014-12-12	36.93	37.13	36.12	36.14	912968
2014-12-15	36.52	36.63	35.46	35.52	1701947
2014-12-16	35.32	36.46	35.26	35.86	1585475
2014-12-17	34.80	35.47	34.37	35.25	2197996
2014-12-18	35.67	36.05	35.48	36.00	2378375
2014-12-19	35.55	35.83	35.44	35.60	2159299
2014-12-22	35.63	35.84	35.50	35.83	1382579
2014-12-23	35.78	36.06	35.73	35.91	2958904
2014-12-24	35.93	36.23	35.86	36.13	734705
2014-12-26	36.14	36.32	35.89	36.13	342354
2014-12-29	35.19	35.64	35.18	35.50	1811310
2014-12-30	35.30	35.37	35.08	35.08	847725
2014-12-31	35.00	35.07	34.58	34.63	909284
2015-01-02	35.21	35.33	34.89	34.98	1166292
2015-01-05	34.04	34.04	33.46	33.52	1159396
2015-01-06	33.47	33.67	32.84	32.96	1288033
2015-01-07	33.10	33.33	32.66	33.26	1796539
2015-01-08	32.98	33.51	32.76	32.82	1986056
2015-01-09	32.47	32.54	31.79	32.33	1934629
2015-01-12	32.39	32.50	32.03	32.26	1202204
2015-01-13	32.65	32.84	32.06	32.40	3844161
2015-01-14	32.48	32.72	32.39	32.62	4335203
2015-01-15	32.49	32.64	32.27	32.41	1691856
2015-01-16	32.31	32.82	32.22	32.74	2080603
2015-01-20	33.48	33.55	33.21	33.39	1225599
2015-01-21	33.15	33.66	33.09	33.65	1286290
2015-01-22	33.60	33.88	33.41	33.77	5027679
2015-01-23	33.25	33.39	33.04	33.04	2049919
2015-01-26	33.64	33.84	33.53	33.73	961886
2015-01-27	33.66	33.86	33.47	33.78	2087400
2015-01-28	33.20	33.24	32.43	32.45	2699537
2015-01-29	33.09	33.56	32.97	33.53	1951205
2015-01-30	33.05	33.23	32.58	32.63	1207723
2015-02-02	32.34	32.91	32.28	32.89	1646639
2015-02-03	33.74	34.16	33.74	34.15	1704916
2015-02-04	33.59	33.81	33.17	33.21	1291245
2015-02-05	33.42	33.80	33.35	33.79	781931
2015-02-06	33.46	33.63	33.09	33.19	1066756
2015-02-09	32.62	32.86	32.56	32.73	655102
2015-02-10	33.26	33.39	32.98	33.32	944458
2015-02-11	32.97	32.97	32.61	32.85	1238782
2015-02-12	33.53	33.99	33.52	33.99	1258167
2015-02-13	34.34	34.53	34.22	34.41	937461
2015-02-17	34.25	34.56	33.92	34.52	1503168
2015-02-18	34.44	34.70	34.29	34.58	2933974
2015-02-19	34.61	34.80	34.45	34.57	4639085
2015-02-20	34.20	35.28	34.04	35.21	2079380
2015-02-23	34.79	34.95	34.68	34.82	1497983
2015-02-24	34.91	35.15	34.85	35.13	828652
2015-02-25	34.98	35.09	34.97	35.01	1672999
2015-02-26	34.87	34.98	34.79	34.85	1278294
2015-02-27	34.87	35.12	34.69	34.97	670670
2015-03-02	35.09	35.11	34.92	35.07	682507
2015-03-03	34.67	34.75	34.46	34.64	782073
2015-03-04	34.29	34.37	33.99	34.34	1100056
2015-03-05	34.39	34.51	34.24	34.35	1092653
2015-03-06	33.88	33.91	33.49	33.52	1527616
2015-03-09	33.60	33.71	33.43	33.67	940903
2015-03-10	32.85	32.94	32.63	32.65	1807845
2015-03-11	32.49	32.73	32.29	32.54	1065089
2015-03-12	32.74	32.89	32.58	32.83	945756
2015-03-13	32.62	32.64	32.31	32.52	927003
2015-03-16	32.85	32.98	32.82	32.86	745350
2015-03-17	32.67	32.86	32.52	32.85	1212030
2015-03-18	32.74	33.54	32.55	33.37	1127854
2015-03-19	32.93	33.03	32.75	32.89	1358037
2015-03-20	34.00	34.68	33.88	34.42	1655991
2015-03-23	34.95	35.12	34.78	35.02	1025855
2015-03-24	35.37	35.49	35.23	35.29	1264798
2015-03-25	35.24	35.37	35.10	35.12	2454739
2015-03-26	34.93	35.09	34.55	34.91	1569554
2015-03-27	34.86	35.05	34.68	34.99	1947002
2015-03-30	35.08	35.21	35.02	35.03	3582104
2015-03-31	34.66	34.96	34.65	34.78	1849693
2015-04-01	35.21	35.25	34.84	35.23	2842897
2015-04-02	35.55	35.83	35.54	35.83	3018175
2015-04-06	35.89	36.49	35.64	36.21	3686187
2015-04-07	35.94	36.08	35.69	35.70	3573882
2015-04-08	35.81	35.81	35.37	35.51	1028908
2015-04-09	35.43	35.47	35.17	35.29	1350522
2015-04-10	34.99	35.12	34.86	35.11	754894
2015-04-13	35.25	35.40	35.10	35.18	2568415
2015-04-14	35.20	35.34	35.14	35.32	2028211
2015-04-15	35.38	35.50	35.14	35.38	1025664
2015-04-16	35.28	35.42	35.01	35.25	992341
2015-04-17	34.59	34.73	34.35	34.62	1393600
2015-04-20	34.28	34.57	34.24	34.42	586171
2015-04-21	34.62	34.71	34.56	34.62	503338
2015-04-22	34.46	34.67	34.25	34.64	812522
2015-04-23	34.45	35.08	34.44	34.98	2591685
2015-04-24	35.11	35.40	34.91	35.29	1498916
2015-04-27	35.58	35.87	35.58	35.62	1078417
2015-04-28	35.78	36.00	35.76	35.98	800735
2015-04-29	35.85	36.14	35.56	35.72	1100011
2015-04-30	35.89	36.17	35.83	35.92	1394532
2015-05-01	36.07	36.31	35.98	36.27	498430
2015-05-04	36.18	36.25	36.04	36.06	699087
2015-05-05	35.67	35.68	35.07	35.18	1288324
2015-05-06	35.62	35.94	35.49	35.61	1257807
2015-05-07	35.40	35.75	35.29	35.51	649046
2015-05-08	35.91	36.38	35.87	36.32	782574
2015-05-11	36.06	36.21	35.96	36.04	774200
2015-05-12	36.08	36.17	35.96	36.01	602716
2015-05-13	36.58	36.73	36.36	36.39	2596362
2015-05-14	36.76	36.95	36.68	36.93	2187000
2015-05-15	36.60	36.91	36.45	36.86	957862
2015-05-18	36.30	36.57	36.22	36.43	721110
2015-05-19	36.10	36.34	36.10	36.20	1101853
2015-05-20	36.25	36.48	36.15	36.30	788705
2015-05-21	36.24	36.52	36.19	36.45	1449216
2015-05-22	36.16	36.16	35.92	36.00	1031971
2015-05-26	34.96	34.97	34.44	34.58	1452657
2015-05-27	34.66	35.16	34.58	35.09	5089675
2015-05-28	35.07	35.23	34.73	35.20	1256850
2015-05-29	35.08	35.13	34.63	34.82	2139196
2015-06-01	34.93	34.97	34.47	34.72	1300914
2015-06-02	35.41	35.66	35.34	35.40	1467286
2015-06-03	35.51	35.95	35.51	35.68	705647
2015-06-04	35.46	35.98	34.89	35.01	862424
2015-06-05	34.63	34.97	34.47	34.71	811646
2015-06-08	34.74	34.75	34.51	34.69	3409038
2015-06-09	34.63	34.84	34.41	34.60	1277076
2015-06-10	35.16	35.65	35.08	35.45	891294
2015-06-11	35.56	35.67	35.25	35.58	694013
2015-06-12	34.95	35.32	34.75	35.16	801229
2015-06-15	34.37	34.72	34.28	34.70	773835
2015-06-16	34.35	34.67	34.26	34.60	786063
2015-06-17	34.56	34.62	34.13	34.51	1302040
2015-06-18	34.74	35.87	34.74	35.18	2377722
2015-06-19	35.23	35.61	35.05	35.15	2505747
2015-06-22	36.24	36.79	36.22	36.39	2099215
2015-06-23	36.16	36.31	36.03	36.09	954271
2015-06-24	35.79	35.90	35.59	35.64	814660
2015-06-25	35.19	35.29	34.96	35.10	775605
2015-06-26	35.40	35.58	35.22	35.33	732684
2015-06-29	33.88	34.11	33.37	33.50	2158106
2015-06-30	34.03	34.07	33.19	33.55	5632458
2015-07-01	33.84	33.84	33.36	33.53	2494317
2015-07-02	33.57	33.61	33.42	33.53	789213
2015-07-06	32.34	32.76	32.16	32.36	1592893
2015-07-07	31.88	32.84	31.51	32.64	2078806
2015-07-08	32.10	32.34	31.92	32.07	4770713
2015-07-09	33.02	33.13	32.73	32.77	2280090
2015-07-10	34.45	34.63	34.28	34.54	2376616
2015-07-13	34.59	34.66	34.38	34.44	2712607
2015-07-14	34.45	34.62	34.34	34.57	3785483
2015-07-15	34.62	34.70	34.33	34.52	1013703
2015-07-16	34.94	35.10	34.92	34.97	1226353
2015-07-17	34.92	34.92	34.72	34.81	1615422
2015-07-20	35.03	35.08	34.91	34.98	678445
2015-07-21	34.93	35.09	34.85	34.94	407590
2015-07-22	34.95	35.07	34.86	35.02	1743637
2015-07-23	35.15	35.20	34.86	34.90	1122745
2015-07-24	34.61	34.76	34.38	34.38	914355
2015-07-27	34.70	34.70	34.32	34.38	2386666
2015-07-28	34.67	34.80	34.50	34.76	941841
2015-07-29	34.42	34.87	34.42	34.63	1088507
2015-07-30	34.12	34.16	33.88	34.15	2016630
2015-07-31	34.20	34.44	34.11	34.26	1078524
2015-08-03	34.53	34.54	34.18	34.36	880094
2015-08-04	34.07	34.12	33.82	33.92	664807
2015-08-05	34.18	34.34	34.05	34.18	2848860
2015-08-06	34.22	34.31	34.07	34.24	1187299
2015-08-07	34.00	34.27	33.95	34.24	552468
2015-08-10	34.48	34.79	34.47	34.78	969656
2015-08-11	34.65	34.65	34.29	34.46	2006919
2015-08-12	34.09	34.47	33.93	34.42	993510
2015-08-13	34.13	34.17	34.02	34.08	622686
2015-08-14	33.85	33.99	33.76	33.97	312191
2015-08-17	33.49	33.80	33.40	33.80	425475
2015-08-18	33.64	33.67	33.46	33.48	561067
2015-08-19	33.29	33.68	33.23	33.51	1322223
2015-08-20	33.25	33.27	32.76	32.80	1126523
2015-08-21	32.88	33.05	32.16	32.31	1376066
2015-08-24	31.10	32.24	30.83	31.34	4325002
2015-08-25	32.39	32.41	31.19	31.40	2412195
2015-08-26	32.06	32.11	31.39	32.10	3064742
2015-08-27	32.20	32.40	32.00	32.36	2447954
2015-08-28	32.11	32.31	32.02	32.25	1487269
2015-08-31	32.05	32.10	31.79	32.03	1581731
2015-09-01	31.39	31.40	31.01	31.11	2745872
2015-09-02	31.41	31.41	30.95	31.27	1129477
2015-09-03	30.94	31.16	30.73	30.82	3662222
2015-09-04	30.14	30.40	30.11	30.31	1391588
2015-09-08	30.75	30.88	30.58	30.87	1038738
2015-09-09	31.41	31.49	30.75	30.77	1440554
2015-09-10	30.81	31.14	30.70	31.06	968322
2015-09-11	30.59	30.90	30.56	30.89	464321
2015-09-14	30.56	30.60	30.39	30.57	1005072
2015-09-15	30.60	30.87	30.58	30.83	823775
2015-09-16	31.11	31.31	31.01	31.28	583592
2015-09-17	31.76	32.25	31.62	31.92	1405755
2015-09-18	31.11	31.28	30.89	30.95	1099053
2015-09-21	30.73	30.79	30.47	30.61	611869
2015-09-22	29.76	29.82	29.48	29.73	927595
2015-09-23	29.56	29.61	29.18	29.37	1094062
2015-09-24	29.05	29.40	28.89	29.27	2282137
2015-09-25	29.52	29.62	29.17	29.24	2075888
2015-09-28	29.16	29.36	29.04	29.09	844050
2015-09-29	29.38	29.48	29.23	29.40	846535
2015-09-30	29.72	29.76	29.43	29.66	924297
2015-10-01	29.98	30.04	29.59	29.91	901605
2015-10-02	29.67	30.40	29.64	30.39	962282
2015-10-05	31.03	31.29	30.98	31.25	806845
2015-10-06	31.39	31.76	31.38	31.62	541030
2015-10-07	32.18	32.19	31.85	32.14	937067
2015-10-08	31.91	32.39	31.88	32.37	995631
2015-10-09	32.68	32.78	32.50	32.67	1270348
2015-10-12	32.57	32.60	32.41	32.45	2394156
2015-10-13	31.94	32.23	31.90	31.98	984803
2015-10-14	32.18	32.25	32.00	32.16	1229947
2015-10-15	32.05	32.30	32.01	32.30	561685
2015-10-16	32.39	32.54	32.33	32.50	580026
2015-10-19	32.27	32.28	32.14	32.24	519893
2015-10-20	31.97	32.06	31.92	32.03	427848
2015-10-21	32.18	32.24	32.04	32.06	1091050
2015-10-22	32.18	32.42	32.16	32.26	821321
2015-10-23	32.24	32.30	31.99	32.22	916284
2015-10-26	32.16	32.27	32.11	32.21	282878
2015-10-27	31.72	31.82	31.61	31.73	471058
2015-10-28	31.69	32.09	31.46	31.80	868128
2015-10-29	31.38	31.61	31.35	31.60	677638
2015-10-30	31.43	31.67	31.42	31.45	1136698
2015-11-02	31.87	31.98	31.75	31.84	1459980
2015-11-03	31.67	31.94	31.64	31.85	2555158
2015-11-04	32.00	32.02	31.43	31.56	1424156
2015-11-05	31.68	31.68	31.32	31.38	1835746
2015-11-06	31.13	31.30	30.98	31.30	2612907
2015-11-09	31.06	31.09	30.76	30.91	605162
2015-11-10	30.61	30.76	30.51	30.76	873946
2015-11-11	31.01	31.03	30.74	30.75	1167319
2015-11-12	30.17	30.38	30.14	30.18	1422445
2015-11-13	30.00	30.16	29.84	30.05	1228852
2015-11-16	29.89	30.31	29.89	30.31	1155799
2015-11-17	30.54	30.61	30.25	30.32	935215
2015-11-18	30.55	30.67	30.33	30.62	994417
2015-11-19	30.92	31.07	30.85	30.90	693735
2015-11-20	30.83	30.86	30.43	30.46	1220054
2015-11-23	30.46	30.49	30.21	30.26	1048805
2015-11-24	30.06	30.46	30.05	30.41	1371820
2015-11-25	30.00	30.29	29.97	30.19	976097
2015-11-27	30.45	30.45	30.31	30.35	522556
2015-11-30	30.66	30.67	30.45	30.45	1281951
2015-12-01	30.72	30.85	30.66	30.84	954019
2015-12-02	30.55	30.65	30.27	30.34	1123857
2015-12-03	30.93	30.95	30.32	30.44	1979499
2015-12-04	30.44	30.94	30.40	30.90	1772637
2015-12-07	30.48	30.49	30.27	30.40	1173153
2015-12-08	29.86	29.98	29.73	29.84	1503726
2015-12-09	29.92	30.33	29.78	29.99	2945903
2015-12-10	29.82	29.94	29.71	29.81	1632793
2015-12-11	29.60	29.65	29.27	29.35	1474686
2015-12-14	29.37	29.45	28.97	29.21	1775214
2015-12-15	29.62	29.75	29.48	29.56	1279844
2015-12-16	29.82	30.17	29.60	30.03	1715508
2015-12-17	30.10	30.10	29.71	29.71	1541682
2015-12-18	29.45	29.45	29.22	29.28	1929361
2015-12-21	28.31	28.43	28.04	28.20	2349793
2015-12-22	28.27	28.49	28.18	28.42	2551494
2015-12-23	28.77	29.06	28.71	29.06	1622865
2015-12-24	29.10	29.20	29.10	29.11	279843
2015-12-28	28.89	28.99	28.75	28.87	651466
2015-12-29	28.86	29.01	28.80	28.94	2518521
2015-12-30	28.91	28.94	28.73	28.78	954236
2015-12-31	28.53	28.53	28.26	28.27	1076862
2016-01-04	27.90	27.93	27.45	27.89	1444692
2016-01-05	27.65	27.66	27.37	27.65	1952031
2016-01-06	26.97	27.18	26.94	27.13	887113
2016-01-07	26.79	27.06	26.73	26.74	2195389
2016-01-08	26.94	26.97	26.41	26.49	2306081
2016-01-11	26.74	26.77	26.40	26.58	3897489
2016-01-12	26.88	26.90	26.48	26.77	7826132
2016-01-13	26.84	26.92	26.18	26.23	3397520
2016-01-14	26.33	26.65	26.15	26.53	2787440
2016-01-15	25.85	25.97	25.45	25.54	2580028
2016-01-19	25.70	25.77	25.34	25.52	2221236
2016-01-20	25.17	25.20	24.54	24.97	3754560
2016-01-21	24.97	25.36	24.73	25.22	2465619
2016-01-22	25.96	26.10	25.82	26.01	1490988
2016-01-25	25.56	25.58	25.33	25.34	855426
2016-01-26	25.60	26.02	25.57	26.00	1216601
2016-01-27	25.95	26.19	25.74	25.80	1880773
2016-01-28	26.07	26.10	25.56	25.84	1630238
2016-01-29	26.11	26.36	25.98	26.36	1472744
2016-02-01	26.28	26.42	26.13	26.33	1959829
2016-02-02	25.68	25.68	25.26	25.33	1323632
2016-02-03	25.31	25.55	24.76	25.51	2216715
2016-02-04	25.61	26.12	25.54	26.07	1077437
2016-02-05	26.22	26.30	25.93	26.01	1089258
2016-02-08	25.19	25.19	24.83	25.05	1608673
2016-02-09	24.40	24.80	24.34	24.63	1412372
2016-02-10	24.98	25.26	24.88	24.95	1059587
2016-02-11	24.40	24.50	24.06	24.29	2577330
2016-02-12	24.22	24.50	24.06	24.50	1054281
2016-02-16	25.12	25.15	24.79	25.07	867361
2016-02-17	25.38	25.67	25.34	25.65	971229
2016-02-18	25.71	25.71	25.12	25.12	954967
2016-02-19	24.77	24.99	24.65	24.94	533475
2016-02-22	25.20	25.37	25.20	25.36	728353
2016-02-23	25.27	25.30	24.91	24.96	1553080
2016-02-24	24.26	24.68	24.11	24.61	1472779
2016-02-25	24.85	25.01	24.73	25.01	1571739
2016-02-26	25.17	25.22	24.96	25.01	710712
2016-02-29	25.08	25.25	24.99	25.04	1400542
2016-03-01	25.41	25.79	25.32	25.79	925327
2016-03-02	25.83	26.20	25.76	26.17	906570
2016-03-03	26.17	26.17	26.17	26.56	926789
2016-03-04	26.63	26.70	26.50	26.56	1283988
2016-03-07	26.24	26.62	26.21	26.56	1322763
2016-03-08	26.72	26.72	26.39	26.41	1155365
2016-03-09	26.41	26.65	26.41	26.43	775877
2016-03-10	26.43	26.43	26.43	26.98	5020352
2016-03-11	27.70	28.07	27.69	28.06	1185186
2016-03-14	28.07	28.10	27.93	27.98	706086
2016-03-15	27.98	27.98	27.98	27.54	2065348
2016-03-16	27.13	27.75	27.13	27.72	1723175
2016-03-17	27.69	27.96	27.57	27.92	2122305
2016-03-18	28.10	28.18	27.98	28.07	982440
2016-03-21	28.00	28.07	27.87	27.93	711900
2016-03-22	27.55	27.81	27.53	27.77	897265
2016-03-23	27.65	27.65	27.29	27.32	868915
2016-03-24	27.32	27.32	27.32	27.12	675415
2016-03-28	27.20	27.28	27.13	27.22	458888
2016-03-29	27.09	27.43	27.02	27.53	1275218
2016-03-30	27.69	27.80	27.55	27.61	708735
2016-03-31	27.38	27.49	27.18	27.18	1213957
2016-04-01	26.76	27.05	26.70	27.02	2361606
2016-04-04	26.88	27.03	26.78	26.83	648789
2016-04-05	26.83	26.83	26.83	26.24	603169
2016-04-06	26.28	26.48	26.16	26.48	736030
2016-04-07	26.09	26.17	25.74	25.79	863452
2016-04-08	26.43	26.55	26.30	26.41	3409376
2016-04-11	26.86	26.99	26.60	26.60	1017377
2016-04-12	26.71	26.94	26.43	26.89	1129394
2016-04-13	27.48	27.57	27.36	27.54	868409
2016-04-14	27.64	27.65	27.49	27.55	870773
2016-04-15	27.71	27.74	27.58	27.60	798915
2016-04-18	27.54	27.89	27.50	27.82	804516
2016-04-19	28.20	28.31	28.10	28.27	1364542
2016-04-20	28.58	28.73	28.55	28.61	1217086
2016-04-21	28.93	28.93	28.62	28.69	1477744
2016-04-22	28.70	28.86	28.70	28.78	952349
2016-04-25	28.60	28.64	28.46	28.61	995830
2016-04-26	29.17	29.21	29.05	29.14	1276399
2016-04-27	29.25	29.41	29.12	29.33	895789
2016-04-28	28.93	29.21	28.91	28.99	1234153
2016-04-29	28.97	29.03	28.69	28.84	1629019
2016-05-02	28.88	28.94	28.72	28.91	937819
2016-05-03	28.31	28.31	28.02	28.07	1346266
2016-05-04	27.71	27.84	27.56	27.63	983328
2016-05-05	27.63	27.64	27.38	27.44	1053790
2016-05-06	27.39	27.75	27.38	27.71	1191183
2016-05-09	27.57	27.63	27.36	27.41	1084925
2016-05-10	27.51	27.75	27.51	27.75	1816090
2016-05-11	27.35	27.53	27.28	27.37	913193
2016-05-12	27.62	27.68	27.33	27.45	1142089
2016-05-13	27.32	27.49	27.06	27.13	2432362
2016-05-16	27.26	27.53	27.26	27.51	853362
2016-05-17	27.49	27.58	27.25	27.26	976601
2016-05-18	27.35	27.67	27.23	27.37	1263008
2016-05-19	27.32	27.38	27.10	27.18	1184077
2016-05-20	27.43	27.49	27.33	27.39	765467
2016-05-23	27.16	27.31	27.15	27.24	542160
2016-05-24	27.47	27.83	27.47	27.78	504793
2016-05-25	28.30	28.48	28.29	28.38	660719
2016-05-26	28.34	28.39	28.18	28.26	1357673
2016-05-27	28.26	28.31	28.10	28.13	832589
2016-05-31	28.27	28.27	27.83	27.94	1126456
2016-06-01	27.61	27.80	27.58	27.76	721495
2016-06-02	27.86	27.97	27.78	27.92	747826
2016-06-03	27.82	27.82	27.61	27.81	1441141
2016-06-06	27.81	28.00	27.79	27.86	666546
2016-06-07	28.06	28.16	28.00	28.00	1132355
2016-06-08	28.01	28.06	27.88	28.00	547631
2016-06-09	27.69	27.79	27.52	27.59	637016
2016-06-10	26.82	26.84	26.39	26.46	1319139
2016-06-13	25.99	26.31	25.87	25.95	1810191
2016-06-14	25.57	25.74	25.31	25.46	1713356
2016-06-15	25.72	25.88	25.60	25.64	2514010
2016-06-16	25.23	25.90	25.04	25.87	2190466
2016-06-17	26.11	26.43	25.99	26.39	2059994
2016-06-20	27.14	27.17	26.95	26.95	1466798
2016-06-21	27.08	27.31	26.88	26.62	1620820
2016-06-22	26.83	26.92	26.58	26.58	1383271
2016-06-23	27.29	27.70	27.06	27.63	1547152
2016-06-24	23.42	23.91	23.11	23.13	4510421
2016-06-27	23.04	23.12	22.58	23.12	2284735
2016-06-28	23.84	23.87	23.53	23.83	2389572
2016-06-29	24.38	24.55	24.34	24.46	1767766
2016-06-30	24.48	25.00	24.34	24.98	2351259
2016-07-01	25.11	25.14	24.98	24.99	1305376
2016-07-05	24.75	24.78	24.19	24.22	1603954
2016-07-06	23.98	24.24	23.70	24.20	1709871
2016-07-07	24.20	24.37	23.97	24.04	1348587
2016-07-08	24.71	24.78	24.59	24.68	2530081
2016-07-11	25.03	25.09	24.91	24.91	1477751
2016-07-12	25.73	25.78	25.59	25.60	1846130
2016-07-13	25.80	25.87	25.60	25.61	848862
2016-07-14	25.90	26.00	25.83	25.83	4317843
2016-07-15	25.88	25.90	25.65	25.70	718594
2016-07-18	25.55	25.87	25.46	25.66	827335
2016-07-19	25.43	25.54	25.39	25.50	474859
2016-07-20	25.64	25.77	25.59	25.70	726068
2016-07-21	25.82	25.98	25.67	25.74	558290
2016-07-22	25.87	25.88	25.70	25.77	699768
2016-07-25	25.73	25.76	25.57	25.65	536255
2016-07-26	25.58	25.73	25.57	25.66	380263
2016-07-27	26.13	26.21	25.87	26.09	827872
2016-07-28	25.86	25.86	25.65	25.81	557881
2016-07-29	26.20	26.30	26.09	26.26	1081307
2016-08-01	26.02	26.08	25.79	25.83	781312
2016-08-02	25.47	25.50	25.28	25.39	585019
2016-08-03	25.14	25.26	25.09	25.25	906438
2016-08-04	25.42	25.51	25.37	25.44	833584
2016-08-05	25.59	25.76	25.57	25.74	685593
2016-08-08	25.85	25.92	25.76	25.83	1237659
2016-08-09	26.04	26.25	26.03	26.08	2856403
2016-08-10	26.40	26.45	26.33	26.36	639393
2016-08-11	26.42	26.58	26.42	26.45	960905
2016-08-12	26.61	26.62	26.46	26.50	1360193
2016-08-15	26.57	26.65	26.53	26.57	523313
2016-08-16	26.59	26.65	26.44	26.46	1592739
2016-08-17	26.25	26.35	26.08	26.32	618449
2016-08-18	26.24	26.39	26.23	26.37	1165072
2016-08-19	25.95	26.12	25.86	26.07	804489
2016-08-22	25.95	26.20	25.92	26.17	717686
2016-08-23	26.46	26.53	26.31	26.32	1087076
2016-08-24	26.48	26.56	26.38	26.38	1364425
2016-08-25	26.39	26.45	26.31	26.32	452954
2016-08-26	26.50	26.78	26.10	26.21	2768057
2016-08-29	26.16	26.29	26.16	26.27	489893
2016-08-30	26.42	26.49	26.29	26.33	920712
2016-08-31	26.59	26.66	26.43	26.50	727919
2016-09-01	26.85	26.96	26.65	26.83	844868
2016-09-02	27.03	27.16	26.91	27.14	1489363
2016-09-06	27.37	27.42	27.19	27.29	1015852
2016-09-07	27.52	27.59	27.45	27.48	1407716
2016-09-08	27.82	27.99	27.72	27.89	4009506
2016-09-09	27.76	27.78	27.40	27.41	1468194
2016-09-12	26.97	27.48	26.95	27.48	1696008
2016-09-13	26.97	27.00	26.61	26.75	1417179
2016-09-14	26.67	26.84	26.61	26.65	1538884
2016-09-15	26.63	26.84	26.51	26.80	628412
2016-09-16	26.27	26.32	26.16	26.28	1165064
2016-09-19	26.48	26.54	26.33	26.39	558020
2016-09-20	26.49	26.52	26.35	26.36	386370
2016-09-21	26.63	26.97	26.58	26.92	1126628
2016-09-22	27.40	27.44	27.15	27.20	1331579
2016-09-23	26.79	26.97	26.79	26.87	518183
2016-09-26	26.67	26.73	26.59	26.59	977211
2016-09-27	26.32	26.62	26.30	26.57	483612
2016-09-28	26.69	26.84	26.50	26.83	572490
2016-09-29	26.86	26.94	26.25	26.37	1397100
2016-09-30	26.50	26.91	26.44	26.82	1025885
2016-10-03	26.72	26.77	26.61	26.70	619024
2016-10-04	26.69	26.76	26.44	26.59	944874
2016-10-05	26.81	26.91	26.70	26.88	1289135
2016-10-06	26.87	26.88	26.66	26.74	872343
2016-10-07	26.39	26.42	26.16	26.38	1134767
2016-10-10	26.38	26.52	26.38	26.41	323806
2016-10-11	26.39	26.41	26.12	26.20	888608
2016-10-12	26.14	26.27	26.09	26.18	939126
2016-10-13	25.80	26.09	25.74	26.03	595236
2016-10-14	26.32	26.44	26.17	26.18	1094717
2016-10-17	26.24	26.29	26.16	26.23	452027
2016-10-18	26.61	26.70	26.52	26.62	572539
2016-10-19	26.68	26.85	26.68	26.80	438667
2016-10-20	26.94	27.11	26.91	27.05	1367241
2016-10-21	26.90	27.07	26.84	27.06	434850
2016-10-24	27.47	27.54	27.36	27.39	475525
2016-10-25	27.13	27.26	27.06	27.20	742948
2016-10-26	27.23	27.33	27.13	27.18	698957
2016-10-27	27.44	27.48	27.35	27.38	578024
2016-10-28	27.43	27.53	27.38	27.44	1133909
2016-10-31	27.47	27.53	27.33	27.45	473228
2016-11-01	27.61	27.61	27.22	27.30	875890
2016-11-02	27.11	27.18	26.94	26.99	2503060
2016-11-03	27.02	27.09	26.92	27.00	1270282
2016-11-04	26.75	26.87	26.65	26.69	979008
2016-11-07	27.04	27.08	26.92	27.08	2539848
2016-11-08	26.91	27.18	26.87	27.14	1618505
2016-11-09	26.46	26.92	26.45	26.80	2503886
2016-11-10	26.57	26.62	26.07	26.37	1635958
2016-11-11	25.90	25.96	25.69	25.85	1051322
2016-11-14	25.51	25.60	25.41	25.50	2444714
2016-11-15	25.48	25.76	25.43	25.75	763004
2016-11-16	25.35	25.52	25.29	25.38	622258
2016-11-17	25.55	25.62	25.42	25.49	612341
2016-11-18	25.17	25.18	25.01	25.07	1525614
2016-11-21	25.08	25.25	25.07	25.23	770099
2016-11-22	25.25	25.35	25.18	25.35	537924
2016-11-23	24.99	25.08	24.93	25.07	495819
2016-11-25	25.14	25.20	25.14	25.18	718811
2016-11-28	25.09	25.11	24.92	24.95	1119605
2016-11-29	25.01	25.24	24.97	25.18	1890008
2016-11-30	25.23	25.30	25.11	25.17	846634
2016-12-01	25.28	25.32	25.14	25.25	1288732
2016-12-02	25.13	25.28	25.05	25.18	1043053
2016-12-05	25.38	25.66	25.38	25.63	3102174
2016-12-06	26.02	26.44	26.00	26.40	2444007
2016-12-07	26.43	26.84	26.39	26.76	1091936
2016-12-08	26.83	26.87	26.72	26.83	1917320
2016-12-09	26.68	26.88	26.63	26.84	799686
2016-12-12	26.93	26.99	26.86	26.91	1343620
2016-12-13	27.19	27.47	27.19	27.32	1478702
2016-12-14	27.20	27.25	26.66	26.76	3485928
2016-12-15	26.79	26.94	26.76	26.89	1676624
2016-12-16	27.01	27.26	26.97	27.06	1528194
2016-12-19	27.04	27.06	26.86	26.87	1421485
2016-12-20	26.95	27.08	26.92	26.38	905696
2016-12-21	26.24	26.43	26.24	26.43	2053365
2016-12-22	26.33	26.36	26.26	26.28	1152024
2016-12-23	26.34	26.44	26.34	26.42	767678
2016-12-27	26.44	26.49	26.41	26.42	618633
2016-12-28	26.16	26.18	26.03	26.09	786481
2016-12-29	26.27	26.40	26.26	26.30	541049
2016-12-30	26.50	26.63	26.44	26.51	1342994
2017-01-03	26.69	26.88	26.66	26.85	3759925
2017-01-04	26.84	26.93	26.69	26.93	1309365
2017-01-05	27.07	27.33	27.06	27.28	2913590
2017-01-06	27.18	27.29	27.13	27.23	1564457
2017-01-09	27.11	27.22	27.06	27.18	816230
2017-01-10	27.09	27.16	27.02	27.06	1290652
2017-01-11	26.74	27.00	26.67	27.00	1134279
2017-01-12	27.22	27.23	27.12	27.19	1106991
2017-01-13	27.41	27.45	27.30	27.35	1114771
2017-01-17	27.22	27.30	27.18	27.27	908760
2017-01-18	27.16	27.17	27.00	27.09	918520
2017-01-19	27.14	27.14	26.96	27.07	960885
2017-01-20	27.16	27.20	27.06	27.16	732377
2017-01-23	27.08	27.13	26.97	27.13	997259
2017-01-24	27.24	27.40	27.24	27.35	1646033
2017-01-25	27.81	27.94	27.81	27.88	968167
2017-01-26	27.69	27.70	27.49	27.58	865542
2017-01-27	27.50	27.64	27.49	27.62	518051
2017-01-30	27.21	27.34	27.14	27.33	1026197
2017-01-31	27.47	27.53	27.33	27.48	1227714
2017-02-01	27.35	27.41	27.18	27.35	1608571
2017-02-02	27.64	27.70	27.51	27.59	988432
2017-02-03	27.74	27.82	27.68	27.77	697569
2017-02-06	27.34	27.37	27.18	27.23	1532202
2017-02-07	27.13	27.18	27.02	27.11	944782
2017-02-08	26.92	27.05	26.76	27.03	987390
2017-02-09	27.16	27.34	27.15	27.31	1504420
2017-02-10	26.91	27.10	26.91	27.08	1648673
2017-02-13	27.25	27.26	27.17	27.20	331952
2017-02-14	27.25	27.31	27.16	27.30	620089
2017-02-15	27.24	27.53	27.24	27.52	767859
2017-02-16	27.51	27.66	27.50	27.65	771464
2017-02-17	27.26	27.39	27.21	27.39	955939
2017-02-21	27.22	27.33	27.22	27.32	703153
2017-02-22	26.85	27.11	26.77	27.10	1847413
2017-02-23	27.20	27.26	27.09	27.18	698233
2017-02-24	26.90	27.05	26.87	27.02	976343
2017-02-27	27.02	27.20	26.99	27.18	434590
2017-02-28	27.35	27.47	27.27	27.30	1139757
2017-03-01	27.70	27.93	27.70	27.85	1999078
2017-03-02	27.63	27.72	27.55	27.58	912664
2017-03-03	27.95	28.16	27.87	28.12	2214321
2017-03-06	28.11	28.15	28.04	28.14	711519
2017-03-07	27.95	28.11	27.90	28.09	760420
2017-03-08	28.20	28.25	28.01	28.04	695421
2017-03-09	28.65	28.72	28.57	28.70	1236378
2017-03-10	28.83	29.09	28.78	29.05	2942713
2017-03-13	28.95	28.98	28.89	28.97	631504
2017-03-14	28.66	28.67	28.51	28.56	1066645
2017-03-15	28.72	29.06	28.72	29.02	1015081
2017-03-16	29.56	29.95	29.53	29.82	4920315
2017-03-17	29.84	30.00	29.78	29.88	780359
2017-03-20	29.91	29.96	29.74	29.82	1021409
2017-03-21	30.33	30.39	29.86	29.88	1494035
2017-03-22	30.02	30.23	30.01	30.12	840073
2017-03-23	30.16	30.31	30.12	30.22	1162621
2017-03-24	30.33	30.41	30.27	30.31	1189017
2017-03-27	30.41	30.62	30.39	30.59	3082302
2017-03-28	30.62	30.79	30.60	30.72	1603558
2017-03-29	30.33	30.54	30.25	30.54	1268094
2017-03-30	30.37	30.49	30.30	30.35	3911661
2017-03-31	30.30	30.52	30.26	30.41	836158
2017-04-03	30.28	30.35	29.87	30.15	1868158
2017-04-04	30.08	30.21	29.99	30.20	749700
2017-04-05	30.43	30.49	30.16	30.16	1166895
2017-04-06	30.48	30.66	30.46	30.52	1078247
2017-04-07	30.40	30.50	30.36	30.44	978911
2017-04-10	30.14	30.21	30.07	30.10	610772
2017-04-11	30.17	30.21	29.94	30.16	898546
2017-04-12	29.95	30.00	29.82	29.99	1650705
2017-04-13	29.71	29.86	29.66	29.79	792518
2017-04-17	29.93	30.05	29.91	30.00	707631
2017-04-18	29.75	30.01	29.75	29.94	975630
2017-04-19	30.16	30.28	30.11	30.13	1121337
2017-04-20	30.48	30.55	30.34	30.34	2156018
2017-04-21	30.35	30.40	30.25	30.39	1596667
2017-04-24	31.82	31.98	31.80	31.96	3744605
2017-04-25	32.17	32.32	32.13	32.28	931290
2017-04-26	31.99	32.11	31.94	32.00	2371787
2017-04-27	31.84	31.90	31.75	31.85	864137
2017-04-28	32.08	32.09	31.90	31.92	888841
2017-05-01	31.79	32.17	31.79	32.06	775824
2017-05-02	32.22	32.39	32.20	32.38	869167
2017-05-03	32.38	32.46	32.30	32.40	674816
2017-05-04	32.80	33.23	32.78	33.22	2566836
2017-05-05	33.39	33.94	33.37	33.93	3078505
2017-05-08	33.27	33.34	33.20	33.27	1378858
2017-05-09	33.15	33.19	32.84	32.89	2094917
2017-05-10	32.84	32.93	32.79	32.93	855199
2017-05-11	32.40	32.49	32.22	32.49	832356
2017-05-12	32.53	32.72	32.47	32.72	502193
2017-05-15	32.87	33.05	32.87	33.02	464218
2017-05-16	33.33	33.39	33.21	33.37	914566
2017-05-17	33.00	33.07	32.64	32.64	1060084
2017-05-18	32.23	32.55	32.21	32.52	1542806
2017-05-19	33.03	33.32	33.02	33.30	3508273
2017-05-22	33.23	33.28	33.08	33.12	1295651
2017-05-23	33.55	33.59	33.37	33.45	1487368
2017-05-24	33.40	33.51	33.31	33.49	703557
2017-05-25	33.54	33.64	33.49	33.56	741943
2017-05-26	33.20	33.31	33.18	33.29	475281
2017-05-30	33.22	33.36	33.15	33.21	674637
2017-05-31	33.50	33.62	33.35	33.37	1090885
2017-06-01	33.27	33.46	33.20	33.43	448511
2017-06-02	33.67	33.71	33.52	33.69	833900
2017-06-05	33.54	33.57	33.46	33.54	594712
2017-06-06	33.45	33.61	33.32	33.37	970983
2017-06-07	33.50	33.71	33.37	33.55	1381915
2017-06-08	33.46	33.81	33.45	33.78	644682
2017-06-09	33.60	33.78	33.48	33.64	1387439
2017-06-12	33.50	33.52	33.29	33.38	653601
2017-06-13	33.60	33.72	33.50	33.60	1006944
2017-06-14	33.73	33.74	33.24	33.42	1169863
2017-06-15	32.64	32.91	32.60	32.91	790609
2017-06-16	33.05	33.36	32.99	33.33	789855
2017-06-19	33.52	33.58	33.38	33.13	1003489
2017-06-20	32.93	32.93	32.56	32.61	884504
2017-06-21	32.56	32.73	32.55	32.63	636730
2017-06-22	32.55	32.65	32.45	32.51	549530
2017-06-23	32.40	32.56	32.34	32.46	434893
2017-06-26	32.82	32.89	32.52	32.52	3065235
2017-06-27	32.85	32.96	32.75	32.82	1373684
2017-06-28	33.07	33.45	33.07	33.41	1243728
2017-06-29	33.29	33.31	32.81	32.97	1623636
2017-06-30	32.97	33.02	32.57	32.84	1285336
2017-07-03	32.94	33.12	32.94	32.98	407548
2017-07-05	32.93	32.96	32.80	32.93	969469
2017-07-06	32.71	33.08	32.71	32.94	1159353
2017-07-07	32.86	33.05	32.75	33.01	902548
2017-07-10	32.82	32.96	32.77	32.92	1966092
2017-07-11	32.82	33.05	32.77	33.03	813129
2017-07-12	33.08	33.20	33.03	33.14	918386
2017-07-13	33.41	33.50	33.31	33.48	943711
2017-07-14	33.46	33.64	33.40	33.60	667149
2017-07-17	33.47	33.51	33.43	33.48	367302
2017-07-18	33.46	33.53	33.33	33.40	647173
2017-07-19	33.30	33.46	33.27	33.43	436789
2017-07-20	33.60	33.70	33.55	33.65	793180
2017-07-21	33.35	33.41	33.20	33.40	548511
2017-07-24	33.40	33.50	33.33	33.47	478028
2017-07-25	33.95	33.97	33.67	33.68	608041
2017-07-26	33.83	34.02	33.70	33.89	924192
2017-07-27	34.05	34.05	33.82	33.94	1144701
2017-07-28	34.01	34.15	33.93	34.14	630695
2017-07-31	34.17	34.22	34.01	34.13	681536
2017-08-01	34.45	34.51	34.31	34.33	900007
2017-08-02	34.35	34.40	34.24	34.34	903528
2017-08-03	34.30	34.53	34.28	34.45	2682704
2017-08-04	34.70	34.72	34.47	34.60	2656806
2017-08-07	34.62	34.70	34.59	34.68	426026
2017-08-08	34.75	34.82	34.51	34.52	1072313
2017-08-09	34.09	34.39	34.03	34.38	3064082
2017-08-10	33.94	33.96	33.52	33.54	1723530
2017-08-11	33.45	33.48	33.23	33.32	1780833
2017-08-14	33.81	33.98	33.79	33.87	1356263
2017-08-15	33.80	33.88	33.64	33.86	502115
2017-08-16	33.95	34.10	33.90	33.99	662056
2017-08-17	33.67	33.77	33.30	33.32	1436774
2017-08-18	33.35	33.57	33.29	33.44	1086072
2017-08-21	33.57	33.65	33.44	33.53	1555307
2017-08-22	33.47	33.66	33.46	33.64	332011
2017-08-23	33.48	33.56	33.40	33.56	514025
2017-08-24	33.68	33.72	33.52	33.54	655503
2017-08-25	33.69	33.90	33.69	33.82	852759
2017-08-28	33.87	33.88	33.74	33.75	448522
2017-08-29	33.50	33.68	33.50	33.60	739209
2017-08-30	33.50	33.58	33.45	33.48	324941
2017-08-31	33.64	33.77	33.56	33.71	1418936
2017-09-01	33.81	33.81	33.63	33.74	693619
2017-09-05	33.38	33.44	33.04	33.17	1915114
2017-09-06	33.25	33.32	33.19	33.24	1071454
2017-09-07	33.48	33.50	33.30	33.42	594979
2017-09-08	33.45	33.50	33.32	33.37	1306372
2017-09-11	33.81	34.02	33.81	33.92	909498
2017-09-12	33.89	33.98	33.85	33.91	542840
2017-09-13	33.92	33.97	33.76	33.79	741554
2017-09-14	33.63	33.85	33.60	33.80	508055
2017-09-15	33.81	33.83	33.69	33.78	745275
2017-09-18	33.99	34.04	33.80	33.87	1034161
2017-09-19	34.08	34.14	34.02	34.12	270795
2017-09-20	33.76	33.88	33.61	33.79	1013696
2017-09-21	33.71	33.78	33.59	33.75	766827
2017-09-22	33.83	33.92	33.81	33.81	440840
2017-09-25	33.40	33.45	33.14	33.24	716099
2017-09-26	33.01	33.05	32.84	32.96	1127605
2017-09-27	33.51	33.65	33.51	33.60	908359
2017-09-28	33.57	33.58	33.42	33.46	1465422
2017-09-29	33.55	33.75	33.51	33.74	909617
2017-10-02	32.87	33.17	32.87	33.14	2735784
2017-10-03	32.92	33.18	32.92	33.09	2405320
2017-10-04	32.36	32.39	32.02	32.07	8459339
2017-10-05	32.62	33.13	32.59	32.75	13154478
2017-10-06	32.82	32.97	32.73	32.87	10132458
2017-10-09	33.10	33.14	32.95	33.01	47761951
2017-10-10	32.81	33.67	32.79	33.53	12408024
2017-10-11	33.43	33.60	33.40	33.52	4190389
2017-10-12	33.41	33.49	33.26	33.39	3203511
2017-10-13	33.35	33.43	33.29	33.32	2491234
2017-10-16	33.02	33.03	32.83	32.92	1045121
2017-10-17	33.07	33.15	32.90	33.04	4241730
2017-10-18	32.99	33.38	32.99	33.33	2522068
2017-10-19	33.20	33.27	33.13	33.19	1699450
2017-10-20	33.18	33.22	33.06	33.08	1172206
2017-10-23	32.86	32.89	32.63	32.64	940090
2017-10-24	32.88	33.08	32.85	32.94	1064143
2017-10-25	33.08	33.13	32.87	32.98	871381
2017-10-26	33.59	33.60	33.01	33.12	3931896
2017-10-27	32.41	32.61	32.29	32.54	2908334
2017-10-30	33.29	33.50	33.27	33.45	1372868
2017-10-31	33.73	33.93	33.67	33.84	1852894
2017-11-01	33.81	33.87	33.67	33.81	2789034
2017-11-02	33.56	33.80	33.53	33.79	923208
2017-11-03	33.26	33.26	33.10	33.22	2124291
2017-11-06	32.99	33.13	32.97	33.12	548079
2017-11-07	32.96	32.98	32.67	32.71	842546
2017-11-08	32.68	32.87	32.63	32.79	780510
2017-11-09	32.66	32.73	32.49	32.68	1883660
2017-11-10	32.72	32.79	32.56	32.61	902977
2017-11-13	32.34	32.55	32.32	32.52	1296984
2017-11-14	32.61	32.64	32.48	32.59	1130304
2017-11-15	32.48	32.80	32.48	32.68	964504
2017-11-16	32.94	32.97	32.85	32.91	1079695
2017-11-17	32.76	32.78	32.62	32.72	1078410
2017-11-20	32.63	32.63	32.44	32.47	902328
2017-11-21	32.51	32.57	32.40	32.45	450385
2017-11-22	32.82	32.85	32.60	32.73	455758
2017-11-24	33.17	33.22	33.13	33.15	432490
2017-11-27	33.24	33.32	33.09	33.11	666636
2017-11-28	33.29	33.44	33.22	33.37	626914
2017-11-29	33.65	33.82	33.61	33.64	1053820
2017-11-30	33.85	33.92	33.63	33.64	760045
2017-12-01	33.40	33.47	33.19	33.38	922157
2017-12-04	33.47	33.49	33.29	33.33	419868
2017-12-05	33.33	33.44	33.14	33.18	1076833
2017-12-06	32.99	33.11	32.95	33.02	384070
2017-12-07	33.16	33.42	33.16	33.26	470153
2017-12-08	33.59	33.63	33.46	33.52	339917
2017-12-11	33.47	33.55	33.45	33.49	672352
2017-12-12	33.31	33.40	33.22	33.38	665683
2017-12-13	33.37	33.45	33.27	33.35	451132
2017-12-14	33.37	33.45	33.03	33.06	1253098
2017-12-15	33.19	33.20	32.94	33.01	601554
2017-12-18	33.48	33.56	33.37	32.84	785076
2017-12-19	33.05	33.07	32.89	32.99	605619
2017-12-20	32.94	33.14	32.93	33.01	505818
2017-12-21	33.03	33.39	33.01	33.12	1058995
2017-12-22	32.90	32.95	32.77	32.92	909585
2017-12-26	32.94	33.00	32.78	32.93	431265
2017-12-27	32.85	32.97	32.82	32.86	386364
2017-12-28	32.87	32.91	32.79	32.82	324831
2017-12-29	32.83	32.94	32.74	32.77	305321
2018-01-02	33.00	33.15	32.96	33.13	851221
2018-01-03	33.03	33.21	33.00	33.18	805504
2018-01-04	33.79	34.03	33.78	33.96	923931
2018-01-05	34.10	34.28	34.02	34.19	616976
2018-01-08	34.05	34.07	33.90	33.97	493101
2018-01-09	33.94	34.02	33.82	33.98	594686
2018-01-10	34.26	34.26	34.07	34.11	1081683
2018-01-11	34.57	34.64	34.50	34.55	607803
2018-01-12	34.92	34.98	34.76	34.97	337156
2018-01-16	35.33	35.41	35.18	35.21	1124032
2018-01-17	35.13	35.30	35.00	35.16	1870387
2018-01-18	35.08	35.13	34.96	35.06	748109
2018-01-19	35.20	35.24	35.02	35.22	749897
2018-01-22	35.55	35.78	35.51	35.73	797938
2018-01-23	35.69	35.81	35.65	35.76	491415
2018-01-24	36.00	36.04	35.81	35.94	441051
2018-01-25	36.29	36.38	36.04	36.09	680140
2018-01-26	36.17	36.30	36.07	36.24	408100
2018-01-29	35.76	35.89	35.69	35.81	624671
2018-01-30	35.69	35.73	35.44	35.44	659552
2018-01-31	35.71	35.80	35.56	35.61	608808
2018-02-01	35.48	35.86	35.44	35.78	1609140
2018-02-02	35.13	35.13	34.69	34.76	1199504
2018-02-05	34.37	34.56	33.21	33.36	3475119
2018-02-06	33.21	34.16	33.15	34.15	2806556
2018-02-07	33.60	33.83	33.44	33.49	869976
2018-02-08	33.34	33.50	32.51	32.52	1553634
2018-02-09	32.66	32.79	31.73	32.67	2914253
2018-02-12	32.91	33.26	32.84	33.18	1194507
2018-02-13	32.81	32.98	32.79	32.93	602479
2018-02-14	32.65	33.43	32.65	33.40	1111052
2018-02-15	33.41	33.55	33.17	33.52	464671
2018-02-16	33.47	33.70	33.45	33.54	595347
2018-02-20	33.51	33.60	33.33	33.42	580612
2018-02-21	33.24	33.46	32.94	32.96	786240
2018-02-22	33.29	33.53	33.23	33.34	760620
2018-02-23	33.23	33.51	33.17	33.48	2625553
2018-02-26	33.44	33.81	33.38	33.76	4613065
2018-02-27	33.59	33.62	33.23	33.24	1130637
2018-02-28	33.23	33.26	32.82	32.85	900851
2018-03-01	32.66	32.92	32.32	32.53	2497746
2018-03-02	32.43	32.61	32.21	32.57	1847456
2018-03-05	32.31	32.67	32.23	32.63	1743514
2018-03-06	32.85	32.87	32.68	32.80	1117715
2018-03-07	32.62	32.90	32.60	32.85	963721
2018-03-08	32.87	32.92	32.60	32.70	438669
2018-03-09	32.72	32.88	32.64	32.87	725629
2018-03-12	32.89	32.99	32.88	32.98	525614
2018-03-13	33.18	33.21	32.82	32.85	610917
2018-03-14	33.02	33.05	32.76	32.91	805919
2018-03-15	32.72	32.83	32.63	32.67	488817
2018-03-16	32.92	33.02	32.84	32.87	527408
2018-03-19	32.87	32.89	32.55	32.71	753000
2018-03-20	32.53	32.63	32.47	32.55	1097287
2018-03-21	32.48	32.61	32.32	32.48	583074
2018-03-22	32.05	32.09	31.69	31.71	888971
2018-03-23	31.84	31.88	31.52	31.55	1227512
2018-03-26	32.18	32.37	31.96	32.37	881067
2018-03-27	32.24	32.35	31.78	31.90	1188442
2018-03-28	32.19	32.56	32.12	32.29	1070752
2018-03-29	32.62	32.72	32.41	32.51	456394
2018-04-02	32.54	32.58	31.78	32.13	1187480
2018-04-03	32.21	32.30	32.04	32.26	912753
2018-04-04	31.90	32.31	31.89	32.30	955452
2018-04-05	32.61	32.76	32.60	32.63	412734
2018-04-06	32.76	32.84	32.45	32.52	467007
2018-04-09	32.96	33.12	32.86	32.87	739239
2018-04-10	33.18	33.24	33.06	33.17	517931
2018-04-11	33.23	33.30	33.09	33.10	618301
2018-04-12	33.08	33.16	33.04	33.11	1854562
2018-04-13	33.50	33.50	33.15	33.23	612086
2018-04-16	33.39	33.51	33.34	33.48	1592786
2018-04-17	33.49	33.61	33.44	33.56	1428663
2018-04-18	33.74	33.83	33.70	33.78	1817801
2018-04-19	33.79	33.82	33.67	33.76	2355760
2018-04-20	33.63	33.72	33.50	33.62	1090408
2018-04-23	33.60	33.67	33.49	33.61	406423
2018-04-24	33.40	33.48	33.12	33.22	775706
2018-04-25	33.10	33.26	33.08	33.24	546124
2018-04-26	33.31	33.31	33.10	33.19	507845
2018-04-27	33.30	33.38	33.16	33.34	297068
2018-04-30	33.32	33.47	33.25	33.26	849568
2018-05-01	33.25	33.29	32.87	33.04	333640
2018-05-02	33.51	33.53	33.26	33.28	682386
2018-05-03	33.40	33.43	33.15	33.36	834584
2018-05-04	33.09	33.54	33.09	33.45	1246001
2018-05-07	33.41	33.51	33.34	33.39	438173
2018-05-08	33.20	33.40	33.16	33.36	695246
2018-05-09	33.46	33.63	33.45	33.57	788948
2018-05-10	33.67	33.86	33.60	33.85	318696
2018-05-11	33.92	34.02	33.90	33.94	696457
2018-05-14	33.96	34.03	33.86	33.88	315063
2018-05-15	33.45	33.60	33.31	33.51	718553
2018-05-16	33.00	33.12	32.91	33.07	1139437
2018-05-17	33.21	33.29	33.16	33.20	1074408
2018-05-18	32.90	32.94	32.77	32.83	410984
2018-05-21	32.79	32.81	32.61	32.72	478147
2018-05-22	32.98	33.04	32.89	32.94	460319
2018-05-23	32.36	32.47	32.27	32.44	1880693
2018-05-24	32.37	32.42	32.17	32.37	835756
2018-05-25	31.32	31.55	31.18	31.55	3378104
2018-05-29	30.16	30.40	29.62	29.82	4344766
2018-05-30	30.49	30.77	30.33	30.64	3337756
2018-05-31	30.40	30.61	30.08	30.51	3255334
2018-06-01	30.93	30.97	30.60	30.87	853590
2018-06-04	31.35	31.38	31.15	31.17	593917
2018-06-05	31.14	31.23	30.90	30.93	4169137
2018-06-06	31.32	31.64	31.23	31.62	2449945
2018-06-07	31.86	31.93	31.55	31.61	3156021
2018-06-08	31.46	31.56	31.34	31.53	1043242
2018-06-11	31.84	32.16	31.80	32.01	1642974
2018-06-12	32.19	32.21	31.87	31.90	711284
2018-06-13	31.95	32.01	31.78	31.90	560038
2018-06-14	31.67	31.81	31.62	31.62	608730
2018-06-15	31.25	31.39	31.18	31.35	529074
2018-06-18	30.96	31.09	30.89	30.57	1360310
2018-06-19	30.38	30.70	30.29	30.68	1051738
2018-06-20	30.87	30.88	30.59	30.64	809727
2018-06-21	30.47	30.50	30.25	30.35	507925
2018-06-22	30.75	30.82	30.56	30.67	384065
2018-06-25	30.57	30.64	30.32	30.40	898956
2018-06-26	30.50	30.51	30.29	30.37	692629
2018-06-27	30.29	30.50	29.94	29.96	2472086
2018-06-28	30.11	30.16	29.95	30.11	722828
2018-06-29	30.44	30.61	30.32	30.35	921220
2018-07-02	30.05	30.27	30.03	30.24	690328
2018-07-03	30.48	30.64	30.44	30.46	343937
2018-07-05	31.40	31.49	31.34	31.43	959947
2018-07-06	31.50	31.71	31.48	31.64	967698
2018-07-09	31.86	31.97	31.78	31.82	666761
2018-07-10	31.56	31.70	31.53	31.68	630922
2018-07-11	31.28	31.34	30.90	31.00	844311
2018-07-12	31.03	31.19	31.00	31.15	351132
2018-07-13	30.93	31.01	30.84	30.98	379559
2018-07-16	31.05	31.22	31.00	31.09	355551
2018-07-17	30.83	31.03	30.80	30.96	11277604
2018-07-18	30.82	30.98	30.78	30.89	706299
2018-07-19	30.67	30.92	30.63	30.84	636562
2018-07-20	30.86	31.12	30.86	31.04	809852
2018-07-23	31.03	31.14	31.01	31.12	326780
2018-07-24	31.27	31.37	31.08	31.11	524319
2018-07-25	31.09	31.35	30.90	31.29	601466
2018-07-26	31.18	31.20	31.01	31.02	500543
2018-07-27	31.29	31.40	31.23	31.28	473655
2018-07-30	31.49	31.66	31.49	31.52	1043848
2018-07-31	31.82	31.83	31.50	31.57	726321
2018-08-01	31.41	31.46	31.26	31.28	417010
2018-08-02	30.82	30.98	30.75	30.95	653190
2018-08-03	30.86	31.01	30.80	30.97	467386
2018-08-06	30.79	30.85	30.69	30.79	442327
2018-08-07	31.12	31.16	31.03	31.04	364035
2018-08-08	30.90	31.07	30.81	31.02	190759
2018-08-09	30.86	30.94	30.71	30.74	295022
2018-08-10	29.93	30.00	29.75	29.81	1267124
2018-08-13	29.66	29.79	29.56	29.59	611600
2018-08-14	29.56	29.63	29.43	29.59	366794
2018-08-15	28.96	29.10	28.80	29.04	703136
2018-08-16	29.20	29.39	29.17	29.19	1047472
2018-08-17	29.17	29.43	29.13	29.39	367135
2018-08-20	29.44	29.58	29.43	29.51	269146
2018-08-21	30.04	30.20	29.96	30.08	413457
2018-08-22	30.20	30.29	30.19	30.26	269749
2018-08-23	30.05	30.19	29.96	29.98	368974
2018-08-24	30.26	30.37	30.21	30.29	269194
2018-08-27	30.48	30.69	30.48	30.67	357971
2018-08-28	30.77	30.77	30.56	30.56	272221
2018-08-29	30.30	30.59	30.29	30.58	376549
2018-08-30	30.15	30.18	30.05	30.10	329002
2018-08-31	29.90	30.00	29.61	29.72	703224
2018-09-04	29.44	29.77	29.40	29.77	690708
2018-09-05	29.78	29.83	29.60	29.68	435859
2018-09-06	29.51	29.63	29.28	29.37	820683
2018-09-07	28.92	29.07	28.86	28.94	570722
2018-09-10	29.52	29.56	29.43	29.47	921267
2018-09-11	29.22	29.50	29.21	29.49	424550
2018-09-12	29.35	29.55	29.33	29.43	389017
2018-09-13	29.89	29.98	29.73	29.79	306884
2018-09-14	29.74	29.84	29.63	29.70	439644
2018-09-17	30.06	30.13	29.92	29.94	247793
2018-09-18	30.11	30.23	30.11	30.16	317144
2018-09-19	30.22	30.37	30.21	30.37	768587
2018-09-20	30.92	31.12	30.80	31.06	4623280
2018-09-21	30.75	30.88	30.74	30.84	747204
2018-09-24	30.88	30.88	30.56	30.56	239677
2018-09-25	30.67	30.70	30.53	30.57	313174
2018-09-26	30.50	30.74	30.45	30.51	663688
2018-09-27	30.35	30.49	30.23	30.25	337038
2018-09-28	29.60	29.84	29.55	29.61	2418095
2018-10-01	29.86	29.90	29.58	29.61	316808
2018-10-02	29.39	29.42	29.25	29.33	368826
2018-10-03	29.62	29.68	29.42	29.44	633368
2018-10-04	29.48	29.52	29.19	29.34	459623
2018-10-05	29.22	29.26	29.05	29.16	399327
2018-10-08	28.96	29.20	28.93	29.19	492944
2018-10-09	29.07	29.31	29.02	29.21	505532
2018-10-10	29.25	29.26	28.81	28.83	838361
2018-10-11	28.99	29.01	28.41	28.54	1309622
2018-10-12	28.54	28.55	28.03	28.30	730764
2018-10-15	28.31	28.54	28.28	28.44	413519
2018-10-16	28.92	28.95	28.84	28.92	510840
2018-10-17	28.63	28.70	28.46	28.54	330684
2018-10-18	28.26	28.35	27.69	27.77	743334
2018-10-19	28.06	28.36	28.02	28.24	471822
2018-10-22	27.97	28.02	27.73	27.76	482870
2018-10-23	27.62	27.89	27.45	27.77	915083
2018-10-24	27.50	27.50	26.99	26.99	711790
2018-10-25	27.31	27.53	27.23	27.34	775888
2018-10-26	27.13	27.54	27.00	27.40	1045906
2018-10-29	27.74	27.85	27.30	27.51	699770
2018-10-30	27.58	27.71	27.48	27.67	483153
2018-10-31	27.77	27.91	27.66	27.69	633868
2018-11-01	28.13	28.22	28.02	28.19	403663
2018-11-02	28.46	28.48	28.17	28.37	403312
2018-11-05	28.45	28.51	28.24	28.33	404359
2018-11-06	28.30	28.90	28.27	28.86	1053532
2018-11-07	29.08	29.15	29.00	29.11	486247
2018-11-08	29.08	29.13	28.68	28.70	585103
2018-11-09	28.65	28.86	28.53	28.84	928172
2018-11-12	28.46	28.46	28.15	28.16	272279
2018-11-13	28.42	28.68	28.37	28.45	577761
2018-11-14	28.75	28.82	28.42	28.75	9425493
2018-11-15	28.41	28.83	28.31	28.76	857940
2018-11-16	28.60	28.79	28.53	28.77	800193
2018-11-19	28.77	28.77	28.49	28.56	428346
2018-11-20	28.09	28.16	27.86	27.95	427705
2018-11-21	28.22	28.33	28.17	28.18	332494
2018-11-23	27.91	28.02	27.91	27.95	157110
2018-11-26	28.50	28.65	28.49	28.61	1323005
2018-11-27	28.36	28.54	28.27	28.54	2422554
2018-11-28	28.53	29.03	28.39	29.00	806011
2018-11-29	28.63	28.75	28.59	28.71	413059
2018-11-30	28.52	28.54	28.37	28.50	434237
2018-12-03	28.86	28.90	28.77	28.88	842434
2018-12-04	28.71	28.77	27.95	28.02	488411
2018-12-06	27.78	28.00	27.52	27.99	919399
2018-12-07	28.01	28.10	27.65	27.73	532617
2018-12-10	27.60	27.63	27.20	27.44	692065
2018-12-11	27.64	27.69	27.26	27.40	602288
2018-12-12	27.90	28.15	27.89	27.99	347926
2018-12-13	28.35	28.37	28.16	28.21	577890
2018-12-14	27.91	28.08	27.91	27.96	2858438
2018-12-17	28.15	28.20	27.81	27.40	4933368
2018-12-18	27.32	27.37	27.13	27.19	1059766
2018-12-19	27.50	27.77	27.02	27.15	689185
2018-12-20	27.07	27.18	26.82	26.85	7311438
2018-12-21	26.75	26.91	26.34	26.42	1089120
2018-12-24	26.62	26.81	26.23	26.26	1110030
2018-12-26	26.30	26.70	25.95	26.70	1069569
2018-12-27	26.28	26.70	26.03	26.68	1117866
2018-12-28	26.86	26.91	26.68	26.75	1384754
2018-12-31	26.91	27.04	26.73	26.82	1309519
2019-01-02	26.55	26.93	26.55	26.87	775541
2019-01-03	26.98	27.04	26.89	26.93	635036
2019-01-04	27.46	27.72	27.38	27.61	737669
2019-01-07	27.75	28.00	27.68	27.92	1218751
2019-01-08	28.07	28.10	27.93	28.06	1095956
2019-01-09	28.16	28.25	28.04	28.14	576408
2019-01-10	28.11	28.25	28.08	28.21	1253933
2019-01-11	28.09	28.19	28.02	28.12	431852
2019-01-14	27.84	28.06	27.83	28.02	285329
2019-01-15	27.89	28.02	27.79	27.99	703193
2019-01-16	28.01	28.17	27.97	28.10	297073
2019-01-17	28.01	28.22	28.01	28.15	677690
2019-01-18	28.50	28.55	28.40	28.53	640472
2019-01-22	28.26	28.34	28.16	28.18	773164
2019-01-23	28.71	28.79	28.59	28.67	327549
2019-01-24	28.68	28.70	28.49	28.59	605603
2019-01-25	28.81	28.95	28.80	28.85	436194
2019-01-28	28.60	28.70	28.54	28.68	453826
2019-01-29	28.82	28.90	28.72	28.74	509774
2019-01-30	28.63	28.95	28.52	28.81	579038
2019-01-31	28.55	28.69	28.47	28.66	758396
2019-02-01	28.41	28.53	28.28	28.36	6573722
2019-02-04	28.10	28.30	28.02	28.29	5948411
2019-02-05	28.42	28.55	28.31	28.51	717205
2019-02-06	28.46	28.53	28.40	28.43	426530
2019-02-07	28.12	28.16	27.85	27.88	992195
2019-02-08	27.65	27.75	27.52	27.74	281373
2019-02-11	27.75	27.77	27.68	27.72	350733
2019-02-12	28.02	28.10	27.95	28.01	198161
2019-02-13	27.95	27.97	27.81	27.81	611362
2019-02-14	27.83	27.97	27.79	27.82	731243
2019-02-15	28.22	28.37	28.18	28.37	351812
2019-02-19	28.32	28.64	28.32	28.61	1404399
2019-02-20	28.52	28.78	28.50	28.63	1250963
2019-02-21	28.67	28.70	28.56	28.62	535112
2019-02-22	28.68	28.76	28.65	28.69	718831
2019-02-25	28.83	28.86	28.68	28.70	340564
2019-02-26	28.71	28.97	28.71	28.91	493213
2019-02-27	28.87	28.93	28.80	28.81	641252
2019-02-28	29.07	29.21	29.07	29.08	731460
2019-03-01	29.23	29.29	29.00	29.11	605360
2019-03-04	28.97	28.97	28.76	28.86	484935
2019-03-05	28.80	28.88	28.68	28.82	333337
2019-03-06	29.10	29.10	28.92	29.02	1773077
2019-03-07	28.77	28.77	28.41	28.42	1058164
2019-03-08	28.21	28.39	28.19	28.36	365991
2019-03-11	28.29	28.53	28.29	28.53	308794
2019-03-12	28.52	28.59	28.44	28.54	924266
2019-03-13	28.77	28.90	28.73	28.86	425942
2019-03-14	28.91	28.99	28.79	28.84	379171
2019-03-15	29.11	29.31	29.11	29.30	661043
2019-03-18	29.59	29.70	29.50	29.70	639090
2019-03-19	30.00	30.01	29.73	29.80	587648
2019-03-20	29.74	29.99	29.58	29.80	1095750
2019-03-21	29.48	29.60	29.42	29.60	906275
2019-03-22	28.90	28.94	28.67	28.71	859894
2019-03-25	28.80	28.89	28.64	28.71	978393
2019-03-26	28.68	28.71	28.50	28.57	840273
2019-03-27	28.89	28.94	28.62	28.83	502826
2019-03-28	28.61	28.65	28.40	28.52	577679
2019-03-29	28.67	28.72	28.45	28.61	745265
2019-04-01	28.88	29.08	28.87	29.08	836762
2019-04-02	28.98	29.11	28.88	29.11	661296
2019-04-03	29.39	29.49	29.35	29.45	823357
2019-04-04	29.49	29.63	29.48	29.63	697761
2019-04-05	29.44	29.61	29.43	29.59	1154044
2019-04-08	29.49	29.54	29.38	29.49	565805
2019-04-09	29.41	29.47	29.36	29.39	910038
2019-04-10	29.41	29.47	29.28	29.39	884346
2019-04-11	29.47	29.59	29.41	29.50	513316
2019-04-12	29.81	29.83	29.71	29.79	606363
2019-04-15	29.82	29.82	29.69	29.78	533890
2019-04-16	29.72	29.76	29.66	29.71	408683
2019-04-17	30.01	30.06	29.93	30.05	347104
2019-04-18	29.78	29.89	29.69	29.81	457993
2019-04-22	29.87	29.91	29.79	29.83	389812
2019-04-23	29.53	29.66	29.47	29.66	1372506
2019-04-24	29.32	29.33	29.10	29.17	909933
2019-04-25	29.24	29.44	29.19	29.43	729634
2019-04-26	29.43	29.56	29.37	29.47	561329
2019-04-29	29.45	29.74	29.44	29.69	432526
2019-04-30	29.85	30.00	29.76	29.98	1746049
2019-05-01	29.96	30.13	29.72	29.73	813796
2019-05-02	29.58	29.61	29.34	29.41	512102
2019-05-03	29.40	29.55	29.34	29.53	636550
2019-05-06	28.98	29.29	28.96	29.29	1014773
2019-05-07	28.98	29.01	28.67	28.73	548418
2019-05-08	28.83	28.95	28.76	28.81	603607
2019-05-09	28.50	28.71	28.47	28.63	986797
2019-05-10	28.66	28.93	28.57	28.89	532347
2019-05-13	28.46	28.50	28.30	28.37	1576146
2019-05-14	28.44	28.65	28.42	28.52	1068445
2019-05-15	28.34	28.75	28.32	28.67	845325
2019-05-16	28.86	29.11	28.85	29.03	523705
2019-05-17	28.83	28.97	28.81	28.88	469534
2019-05-20	28.75	28.85	28.64	28.73	447232
2019-05-21	28.85	28.95	28.75	28.87	590663
2019-05-22	28.78	28.90	28.75	28.76	521769
2019-05-23	28.45	28.60	28.39	28.51	532698
2019-05-24	28.80	28.87	28.78	28.82	927716
2019-05-28	28.87	28.92	28.58	28.60	603912
2019-05-29	28.38	28.41	28.23	28.35	1522613
2019-05-30	28.49	28.64	28.48	28.62	1431371
2019-05-31	28.10	28.24	28.04	28.14	1034791
2019-06-03	28.15	28.38	28.09	28.33	837503
2019-06-04	28.71	28.82	28.65	28.82	577449
2019-06-05	28.82	28.86	28.70	28.77	859817
2019-06-06	28.97	29.04	28.85	28.96	369935
2019-06-07	29.21	29.37	29.21	29.31	1449285
2019-06-10	29.40	29.47	29.35	29.38	1314358
2019-06-11	29.56	29.56	29.33	29.40	1277560
2019-06-12	29.33	29.35	29.16	29.16	344768
2019-06-13	29.19	29.23	29.10	29.13	2515896
2019-06-14	28.96	28.97	28.84	28.48	328986
2019-06-17	28.40	28.50	28.33	28.35	536487
2019-06-18	28.58	28.74	28.58	28.65	1156663
2019-06-19	28.72	28.85	28.69	28.77	1028272
2019-06-20	28.90	29.00	28.77	28.89	1838342
2019-06-21	28.94	29.06	28.88	28.99	1214703
2019-06-24	29.08	29.14	28.99	29.02	464169
2019-06-25	28.93	29.01	28.80	28.84	808432
2019-06-26	28.89	28.91	28.79	28.81	748922
2019-06-27	28.84	28.86	28.76	28.76	840586
2019-06-28	28.90	29.00	28.86	28.91	1286365
2019-07-01	29.15	29.17	28.93	29.02	1431631
2019-07-02	29.01	29.12	28.97	29.08	1430842
2019-07-03	29.35	29.46	29.35	29.41	333493
2019-07-05	29.20	29.20	28.99	29.12	4072442
2019-07-08	28.88	28.93	28.84	28.86	518038
2019-07-09	28.74	28.86	28.74	28.82	705069
2019-07-10	29.01	29.08	28.91	28.91	1227121
2019-07-11	29.03	29.11	29.01	29.11	472116
2019-07-12	29.05	29.10	29.01	29.09	418233
2019-07-15	29.17	29.23	29.09	29.11	371401
2019-07-16	29.15	29.24	29.12	29.16	2503517
2019-07-17	29.05	29.06	28.85	28.87	335734
2019-07-18	28.77	28.92	28.64	28.89	1074346
2019-07-19	28.60	28.63	28.48	28.49	599453
2019-07-22	28.50	28.51	28.40	28.45	360885
2019-07-23	28.73	28.78	28.69	28.72	1829418
2019-07-24	28.80	28.86	28.80	28.85	471967
2019-07-25	28.92	28.92	28.58	28.61	787654
2019-07-26	28.48	28.48	28.34	28.42	848967
2019-07-29	28.43	28.49	28.42	28.47	627723
2019-07-30	27.80	27.89	27.61	27.67	572956
2019-07-31	27.54	27.68	27.23	27.44	1440773
2019-08-01	27.40	27.69	27.17	27.31	1339231
2019-08-02	27.48	27.51	27.21	27.28	1987144
2019-08-05	27.23	27.26	26.85	26.98	1509030
2019-08-06	27.18	27.19	26.97	27.13	871324
2019-08-07	27.01	27.30	26.96	27.25	1278458
2019-08-08	27.31	27.54	27.26	27.30	1121531
2019-08-09	27.23	27.28	27.10	27.19	1072915
2019-08-12	26.96	27.07	26.79	26.82	951428
2019-08-13	26.77	27.16	26.77	26.94	4567869
2019-08-14	26.45	26.45	26.10	26.11	5243102
2019-08-15	26.21	26.35	26.08	26.19	1259228
2019-08-16	26.40	26.69	26.39	26.61	785063
2019-08-19	26.84	26.86	26.62	26.63	388541
2019-08-20	26.52	26.56	26.35	26.35	596396
2019-08-21	26.67	26.68	26.50	26.56	1173984
2019-08-22	26.80	26.84	26.57	26.70	886913
2019-08-23	26.62	26.83	26.36	26.38	1441904
2019-08-26	26.66	26.68	26.54	26.62	668349
2019-08-27	26.79	26.84	26.61	26.62	803006
2019-08-28	26.65	26.76	26.60	26.66	518520
2019-08-29	26.80	26.90	26.72	26.75	642206
2019-08-30	26.88	26.91	26.60	26.72	1279358
2019-09-03	26.52	26.67	26.52	26.66	953749
2019-09-04	26.88	26.96	26.86	26.95	458596
2019-09-05	27.35	27.42	27.21	27.23	474758
2019-09-06	27.31	27.31	27.23	27.25	366199
2019-09-09	27.41	27.42	27.31	27.37	537932
2019-09-10	27.47	27.70	27.43	27.65	724035
2019-09-11	27.51	27.60	27.43	27.58	836782
2019-09-12	27.56	27.87	27.53	27.83	1232587
2019-09-13	28.02	28.07	27.92	27.97	883801
2019-09-16	27.74	27.75	27.59	27.59	930738
2019-09-17	27.49	27.64	27.45	27.61	842694
2019-09-18	27.65	27.71	27.55	27.68	333514
2019-09-19	27.95	27.96	27.81	27.82	377750
2019-09-20	27.92	28.00	27.78	27.81	968559
2019-09-23	27.53	27.64	27.45	27.61	462376
2019-09-24	27.73	27.77	27.56	27.61	1158988
2019-09-25	27.41	27.53	27.30	27.52	624883
2019-09-26	27.59	27.66	27.56	27.62	443832
2019-09-27	27.67	27.77	27.61	27.65	454988
2019-09-30	27.73	27.87	27.71	27.84	477322
2019-10-01	27.79	27.79	27.58	27.64	888210
2019-10-02	27.25	27.28	26.91	27.03	2090798
2019-10-03	27.03	27.14	26.87	27.13	847876
2019-10-04	27.03	27.27	27.02	27.27	482816
2019-10-07	27.25	27.42	27.24	27.33	661230
2019-10-08	27.09	27.14	26.97	26.98	1428306
2019-10-09	27.19	27.31	27.15	27.22	496840
2019-10-10	27.41	27.62	27.40	27.54	1413470
2019-10-11	28.01	28.21	28.01	28.12	1146192
2019-10-14	28.04	28.11	27.96	28.08	207918
2019-10-15	28.15	28.52	28.11	28.45	925954
2019-10-16	28.53	28.70	28.53	28.63	932022
2019-10-17	28.85	28.85	28.55	28.66	731783
2019-10-18	28.65	28.84	28.64	28.78	812373
2019-10-21	29.03	29.05	28.89	28.89	713137
2019-10-22	28.84	28.96	28.72	28.77	958293
2019-10-23	28.86	28.95	28.84	28.92	698453
2019-10-24	28.98	29.02	28.79	28.84	761611
2019-10-25	28.84	28.90	28.81	28.84	542203
2019-10-28	28.88	29.01	28.86	28.96	2080443
2019-10-29	28.74	28.89	28.73	28.88	589534
2019-10-30	28.48	28.70	28.34	28.66	1283536
2019-10-31	28.61	28.64	28.44	28.60	1234949
2019-11-01	28.76	28.83	28.65	28.80	1532663
2019-11-04	29.08	29.15	28.96	28.99	850907
2019-11-05	28.93	28.93	28.78	28.89	711637
2019-11-06	28.75	28.83	28.69	28.76	615480
2019-11-07	28.86	28.91	28.77	28.77	1605599
2019-11-08	28.69	28.69	28.58	28.67	749571
2019-11-11	28.57	28.71	28.56	28.69	372954
2019-11-12	28.48	28.48	28.25	28.27	1968811
2019-11-13	27.76	27.93	27.76	27.92	1030590
2019-11-14	27.83	27.90	27.73	27.86	633785
2019-11-15	28.04	28.16	28.01	28.11	700318
2019-11-18	28.06	28.24	28.06	28.22	586253
2019-11-19	28.36	28.36	28.19	28.24	1242033
2019-11-20	28.11	28.20	28.01	28.09	1526388
2019-11-21	28.18	28.19	28.04	28.13	720332
2019-11-22	28.30	28.35	28.15	28.19	892127
2019-11-25	28.34	28.38	28.30	28.35	739757
2019-11-26	28.28	28.35	28.25	28.30	547549
2019-11-27	28.41	28.46	28.37	28.39	633542
2019-11-29	28.42	28.46	28.35	28.37	407192
2019-12-02	28.11	28.13	27.93	27.98	1491365
2019-12-03	27.90	28.03	27.82	28.03	951912
2019-12-04	28.28	28.35	28.23	28.35	661270
2019-12-05	28.41	28.42	28.19	28.23	5616657
2019-12-06	28.59	28.61	28.51	28.53	1200469
2019-12-09	28.58	28.61	28.42	28.44	649910
2019-12-10	28.46	28.53	28.36	28.41	795421
2019-12-11	28.60	28.72	28.60	28.69	746051
2019-12-12	28.89	29.14	28.85	29.10	1747735
2019-12-13	29.34	29.57	29.15	29.22	1054491
2019-12-16	28.79	28.93	28.79	28.85	1762897
2019-12-17	28.86	28.91	28.83	28.86	848707
2019-12-18	28.86	28.89	28.76	28.80	1994435
2019-12-19	28.70	28.83	28.70	28.82	1517412
2019-12-20	28.85	28.88	28.78	28.82	582062
2019-12-23	28.82	28.88	28.79	28.82	1158182
2019-12-24	28.82	28.82	28.75	28.77	375706
2019-12-26	28.76	28.95	28.76	28.94	328704
2019-12-27	29.03	29.12	29.03	29.08	1168297
2019-12-30	29.08	29.11	28.90	28.94	933503
2019-12-31	28.82	28.94	28.70	28.92	659202
2020-01-02	29.15	29.32	29.11	29.30	1290701
2020-01-03	28.86	29.05	28.86	28.87	1498059
2020-01-06	28.87	29.02	28.86	29.01	612133
2020-01-07	28.76	28.76	28.64	28.64	428253
2020-01-08	28.62	28.80	28.60	28.70	1057208
2020-01-09	28.73	28.73	28.60	28.70	629250
2020-01-10	28.69	28.74	28.52	28.54	786720
2020-01-13	28.51	28.66	28.42	28.66	632357
2020-01-14	28.43	28.55	28.40	28.50	1551367
2020-01-15	28.47	28.51	28.42	28.42	610633
2020-01-16	28.70	28.76	28.63	28.73	2537715
2020-01-17	28.90	28.92	28.81	28.89	423253
2020-01-21	28.74	28.74	28.52	28.56	698438
2020-01-22	28.51	28.57	28.47	28.52	588827
2020-01-23	28.47	28.54	28.30	28.49	541765
2020-01-24	28.52	28.52	28.16	28.24	933869
2020-01-27	27.83	28.01	27.80	27.82	1031780
2020-01-28	28.01	28.18	27.96	28.15	486187
2020-01-29	28.29	28.41	28.26	28.27	455171
2020-01-30	28.16	28.48	28.16	28.47	801634
2020-01-31	28.14	28.15	27.90	28.01	927082
2020-02-03	27.98	28.14	27.98	28.00	562761
2020-02-04	28.44	28.54	28.41	28.47	2992594
2020-02-05	28.79	28.87	28.74	28.83	904641
2020-02-06	29.03	29.03	28.94	28.99	633995
2020-02-07	28.96	28.99	28.85	28.87	828383
2020-02-10	28.80	28.95	28.80	28.95	563012
2020-02-11	29.04	29.11	29.02	29.08	369798
2020-02-12	29.28	29.28	29.16	29.22	688336
2020-02-13	28.98	29.10	28.88	29.03	461873
2020-02-14	29.18	29.22	29.10	29.18	1027890
2020-02-18	29.24	29.36	29.24	29.28	1039437
2020-02-19	29.46	29.50	29.40	29.44	539894
2020-02-20	29.27	29.32	28.98	29.10	910593
2020-02-21	29.00	29.09	28.93	29.03	1674819
2020-02-24	27.87	28.08	27.81	27.90	2315173
2020-02-25	27.70	27.70	26.99	27.00	2353997
2020-02-26	27.44	27.66	27.21	27.22	2179985
2020-02-27	26.86	27.16	26.47	26.47	3027984
2020-02-28	25.88	26.40	25.60	26.29	3638237
2020-03-02	26.30	26.90	26.13	26.88	3856354
2020-03-03	27.06	27.36	26.26	26.44	4229613
2020-03-04	26.82	27.37	26.64	27.37	3231830
2020-03-05	26.36	26.51	26.06	26.15	3287370
2020-03-06	25.74	25.92	25.41	25.68	3544002
2020-03-09	23.75	24.28	23.23	23.32	3467917
2020-03-10	23.94	23.94	22.78	23.59	5459730
2020-03-11	22.91	23.00	22.21	22.48	4089216
2020-03-12	20.60	20.66	18.95	19.20	3019783
2020-03-13	20.77	20.96	19.38	20.91	3079704
2020-03-16	17.82	18.67	17.60	18.10	1791339
2020-03-17	18.57	19.66	18.35	19.55	870878
2020-03-18	18.67	18.96	17.79	18.12	3567201
2020-03-19	18.56	19.01	18.52	18.61	1119990
2020-03-20	19.14	19.35	18.29	18.33	2215184
2020-03-23	18.44	18.73	18.16	18.38	1360278
2020-03-24	19.24	20.00	19.04	19.73	654874
2020-03-25	19.99	20.95	19.77	20.49	674911
2020-03-26	20.70	21.50	20.70	21.46	762128
2020-03-27	20.40	20.70	20.11	20.23	7423749
2020-03-30	20.13	20.45	19.95	20.38	6469631
2020-03-31	20.23	20.98	20.04	20.32	1957706
2020-04-01	19.87	19.95	19.41	19.47	1085797
2020-04-02	19.40	19.92	19.24	19.71	744166
2020-04-03	19.61	19.72	19.38	19.60	1139242
2020-04-06	20.25	20.53	20.14	20.47	1334166
2020-04-07	21.26	21.26	20.47	20.50	2035256
2020-04-08	20.56	20.74	20.40	20.69	942594
2020-04-09	21.18	21.20	20.89	21.13	727248
2020-04-13	21.18	21.23	20.73	20.97	294693
2020-04-14	21.27	21.43	21.13	21.20	617719
2020-04-15	20.47	20.54	20.30	20.45	644166
2020-04-16	20.41	20.41	19.93	20.07	529478
2020-04-17	20.51	20.67	20.31	20.56	406158
2020-04-20	20.04	20.35	19.96	20.01	506364
2020-04-21	19.80	20.03	19.66	19.73	368105
2020-04-22	20.04	20.05	19.86	19.95	202073
2020-04-23	20.06	20.25	19.64	19.70	909622
2020-04-24	19.84	19.91	19.61	19.87	418306
2020-04-27	19.87	20.13	19.85	20.10	212233
2020-04-28	20.43	20.50	20.17	20.22	572930
2020-04-29	20.96	21.20	20.81	21.11	347666
2020-04-30	20.83	20.92	20.63	20.77	629168
2020-05-01	20.44	20.61	20.29	20.37	407175
2020-05-04	20.24	20.33	20.02	20.20	718350
2020-05-05	20.23	20.29	19.97	20.03	442675
2020-05-06	20.12	20.12	19.77	19.77	282314
2020-05-07	19.96	20.10	19.89	19.97	265467
2020-05-08	20.21	20.28	20.17	20.24	245971
2020-05-11	19.94	20.00	19.81	19.96	531300
2020-05-12	20.16	20.35	19.99	20.01	6851830
2020-05-13	20.13	20.13	19.65	19.75	488404
2020-05-14	19.38	19.75	19.25	19.74	541602
2020-05-15	19.61	19.65	19.40	19.52	369320
2020-05-18	20.07	20.65	20.06	20.59	951508
2020-05-19	19.94	19.95	19.68	19.68	1051444
2020-05-20	19.99	20.29	19.95	20.12	535941
2020-05-21	20.37	20.47	20.12	20.21	438447
2020-05-22	20.23	20.24	20.07	20.22	582598
2020-05-26	21.04	21.33	21.04	21.18	712828
2020-05-27	21.75	21.82	21.52	21.80	911042
2020-05-28	21.91	22.02	21.75	21.79	855544
2020-05-29	21.79	21.88	21.51	21.72	1456740
2020-06-01	21.88	22.20	21.86	22.18	696665
2020-06-02	22.57	22.83	22.52	22.71	888206
2020-06-03	23.20	23.64	23.16	23.60	1672488
2020-06-04	23.34	23.66	23.28	23.47	1180791
2020-06-05	24.25	24.41	24.08	24.11	745520
2020-06-08	24.52	24.64	24.29	24.61	573691
2020-06-09	23.96	24.19	23.90	24.13	976553
2020-06-10	24.13	24.17	23.73	23.80	1005586
2020-06-11	22.83	22.98	22.19	22.25	1053577
2020-06-12	22.85	22.90	22.26	22.41	661898
2020-06-15	21.86	22.71	21.76	22.64	821468
2020-06-16	23.12	23.26	22.62	22.81	7723961
2020-06-17	22.96	22.99	22.71	22.79	493836
2020-06-18	22.45	22.64	22.41	22.51	426478
2020-06-19	22.86	22.87	22.35	22.40	1130512
2020-06-22	22.49	22.74	22.38	22.74	736763
2020-06-23	23.10	23.14	22.88	22.90	936436
2020-06-24	22.54	22.62	22.13	22.21	1086158
2020-06-25	22.25	22.68	22.12	22.65	1579744
2020-06-26	22.50	22.50	22.05	22.06	620543
2020-06-29	22.42	22.60	22.28	22.53	452398
2020-06-30	22.24	22.55	22.16	22.46	717468
2020-07-01	22.33	22.57	22.33	22.47	565128
2020-07-02	23.26	23.39	23.05	23.07	362072
2020-07-06	23.59	23.72	23.45	23.50	850422
2020-07-07	23.27	23.34	23.02	23.04	522672
2020-07-08	22.98	23.25	22.98	23.25	445040
2020-07-09	23.09	23.10	22.62	22.78	437850
2020-07-10	22.85	23.23	22.84	23.20	2655151
2020-07-13	23.48	23.55	23.08	23.12	532209
2020-07-14	23.01	23.46	23.01	23.43	644498
2020-07-15	23.79	23.93	23.69	23.77	457946
2020-07-16	23.75	23.86	23.67	23.75	370262
2020-07-17	23.66	23.85	23.63	23.80	573236
2020-07-20	23.80	23.97	23.75	23.94	388280
2020-07-21	24.06	24.17	23.91	23.94	475030
2020-07-22	23.87	23.98	23.83	23.95	264594
2020-07-23	23.86	23.97	23.65	23.69	458220
2020-07-24	23.66	23.79	23.62	23.67	529376
2020-07-27	23.53	23.67	23.46	23.66	471506
2020-07-28	23.54	23.82	23.49	23.66	454104
2020-07-29	23.57	23.82	23.54	23.79	640775
2020-07-30	23.07	23.32	22.80	23.31	825644
2020-07-31	23.04	23.04	22.47	22.64	964583
2020-08-03	22.69	22.98	22.66	22.96	589543
2020-08-04	22.80	23.17	22.80	23.17	723140
2020-08-05	23.33	23.39	23.17	23.18	569336
2020-08-06	23.01	23.19	22.92	23.18	489309
2020-08-07	22.68	22.97	22.68	22.96	295005
2020-08-10	23.01	23.18	23.01	23.16	340488
2020-08-11	23.80	23.89	23.47	23.48	510927
2020-08-12	23.97	24.02	23.86	23.93	577979
2020-08-13	23.92	24.01	23.73	23.76	305300
2020-08-14	23.49	23.62	23.45	23.50	1192505
2020-08-17	23.50	23.54	23.40	23.45	552090
2020-08-18	23.62	23.66	23.37	23.38	867536
2020-08-19	23.48	23.56	23.25	23.29	475523
2020-08-20	23.01	23.21	22.98	23.15	440057
2020-08-21	22.77	22.99	22.70	22.99	324192
2020-08-24	23.35	23.43	23.27	23.38	327991
2020-08-25	23.72	23.72	23.28	23.44	497583
2020-08-26	23.42	23.46	23.36	23.40	177321
2020-08-27	23.46	23.46	23.06	23.18	549034
2020-08-28	23.52	23.64	23.40	23.60	551415
2020-08-31	23.39	23.41	23.08	23.15	1204576
2020-09-01	23.09	23.23	22.96	23.04	695821
2020-09-02	23.01	23.15	22.84	23.13	4957225
2020-09-03	23.32	23.48	22.84	22.92	663059
2020-09-04	23.20	23.25	22.75	23.14	758580
2020-09-08	22.61	22.84	22.58	22.64	927744
2020-09-09	22.95	23.14	22.93	23.02	1059847
2020-09-10	23.17	23.30	22.74	22.75	487714
2020-09-11	22.88	22.91	22.68	22.80	691257
2020-09-14	22.94	22.98	22.82	22.86	797648
2020-09-15	23.18	23.22	23.05	23.12	248134
2020-09-16	23.09	23.27	23.00	23.04	432100
2020-09-17	22.99	23.19	22.99	23.18	748211
2020-09-18	22.83	22.84	22.57	22.69	509590
2020-09-21	21.99	22.06	21.74	22.03	906614
2020-09-22	21.86	21.86	21.49	21.66	2285894
2020-09-23	21.84	21.86	21.32	21.35	455160
2020-09-24	21.50	21.72	21.35	21.54	712161
2020-09-25	21.26	21.55	21.22	21.49	1768229
2020-09-28	21.83	22.01	21.83	21.97	567390
2020-09-29	21.98	22.06	21.75	21.86	543257
2020-09-30	21.92	22.03	21.72	21.76	891631
2020-10-01	21.91	21.96	21.78	21.91	613868
2020-10-02	21.70	22.07	21.70	22.01	334881
2020-10-05	22.22	22.46	22.22	22.45	617582
2020-10-06	22.85	22.85	22.36	22.38	881153
2020-10-07	22.65	22.73	22.56	22.62	454301
2020-10-08	22.81	22.92	22.77	22.91	526950
2020-10-09	22.92	22.92	22.76	22.86	440277
2020-10-12	22.78	22.87	22.76	22.85	286215
2020-10-13	22.65	22.65	22.37	22.40	630979
2020-10-14	22.67	22.74	22.51	22.53	497795
2020-10-15	22.12	22.29	22.11	22.27	549315
2020-10-16	22.29	22.43	22.21	22.33	587295
2020-10-19	22.42	22.56	22.23	22.28	545669
2020-10-20	22.81	22.97	22.76	22.78	836825
2020-10-21	22.52	22.65	22.45	22.47	562755
2020-10-22	22.31	22.49	22.25	22.42	1084794
2020-10-23	22.77	22.78	22.60	22.76	463167
2020-10-26	22.56	22.56	22.25	22.41	842574
2020-10-27	22.20	22.25	21.83	21.87	895623
2020-10-28	21.29	21.39	21.02	21.09	1128254
2020-10-29	20.85	21.06	20.68	20.96	2017368
2020-10-30	21.00	21.02	20.80	21.01	1146211
2020-11-02	21.36	21.49	21.27	21.46	754058
2020-11-03	21.92	22.22	21.92	22.15	717150
2020-11-04	21.92	22.24	21.78	22.02	1158511
2020-11-05	22.79	22.93	22.66	22.77	1274268
2020-11-06	22.89	22.89	22.72	22.77	871362
2020-11-09	24.73	24.76	24.40	24.43	2889444
2020-11-10	25.22	25.62	25.09	25.52	5598775
2020-11-11	25.53	25.67	25.47	25.64	3887123
2020-11-12	25.49	25.55	25.19	25.26	1545374
2020-11-13	25.61	25.95	25.61	25.93	1432030
2020-11-16	26.46	26.50	26.20	26.35	631399
2020-11-17	26.08	26.41	26.05	26.31	716153
2020-11-18	26.33	26.47	26.12	26.12	573229
2020-11-19	26.25	26.48	26.16	26.45	536976
2020-11-20	26.38	26.44	26.33	26.36	560337
2020-11-23	26.53	26.57	26.29	26.48	3391829
2020-11-24	26.74	27.17	26.71	27.15	993418
2020-11-25	26.99	27.19	26.92	27.13	954640
2020-11-27	27.13	27.31	27.13	27.27	404816
2020-11-30	27.32	27.34	26.73	26.77	1994585
2020-12-01	27.07	27.39	27.07	27.38	1261587
2020-12-02	27.43	27.75	27.41	27.71	934343
2020-12-03	27.74	27.81	27.58	27.63	525694
2020-12-04	27.95	28.17	27.93	28.13	1055107
2020-12-07	27.96	28.00	27.82	27.86	623945
2020-12-08	27.76	27.87	27.76	27.85	509402
2020-12-09	27.88	27.88	27.62	27.78	423988
2020-12-10	27.51	27.78	27.49	27.72	474494
2020-12-11	27.37	27.48	27.32	27.47	830239
2020-12-14	27.39	27.44	27.18	27.22	754389
2020-12-15	27.17	27.39	27.14	27.36	2023737
2020-12-16	27.32	27.33	27.11	27.27	605070
2020-12-17	27.44	27.53	27.43	27.44	648617
2020-12-18	27.27	27.29	27.01	27.08	693611
2020-12-21	26.17	26.64	26.07	26.54	1327145
2020-12-22	26.58	26.64	26.48	26.53	421770
2020-12-23	26.91	27.15	26.91	27.12	737290
2020-12-24	27.12	27.27	27.12	27.23	146741
2020-12-28	27.38	27.51	27.35	27.42	507445
2020-12-29	27.72	27.75	27.44	27.44	639081
2020-12-30	27.53	27.64	27.42	27.45	489526
2020-12-31	27.21	27.26	27.01	27.04	848427
2021-01-04	27.66	27.69	27.15	27.26	1261028
2021-01-05	27.29	27.57	27.29	27.48	1661960
2021-01-06	28.09	28.52	28.07	28.36	1885674
2021-01-07	28.25	28.44	28.17	28.43	788765
2021-01-08	28.55	28.57	28.26	28.53	677425
2021-01-11	28.05	28.32	28.05	28.24	4019102
2021-01-12	28.10	28.20	28.00	28.18	1250975
2021-01-13	28.19	28.32	28.14	28.29	1128561
2021-01-14	28.09	28.30	28.05	28.30	2369231
2021-01-15	27.79	27.80	27.39	27.52	549839
2021-01-19	27.71	27.71	27.53	27.68	393758
2021-01-20	27.39	27.59	27.34	27.58	349165
2021-01-21	27.62	27.65	27.25	27.43	493984
2021-01-22	27.06	27.17	26.99	27.11	574579
2021-01-25	26.64	26.86	26.54	26.85	679603
2021-01-26	26.98	27.05	26.83	26.98	617782
2021-01-27	26.40	26.49	26.06	26.20	757783
2021-01-28	26.52	26.80	26.50	26.63	692256
2021-01-29	26.28	26.33	25.92	26.02	674962
2021-02-01	26.18	26.18	26.01	26.11	1107583
2021-02-02	26.44	26.44	26.26	26.41	5136350
2021-02-03	26.64	26.73	26.46	26.73	607143
2021-02-04	26.66	26.82	26.65	26.81	344267
2021-02-05	27.12	27.23	27.03	27.22	683681
2021-02-08	27.28	27.38	27.15	27.28	787718
2021-02-09	26.98	27.05	26.88	27.04	440181
2021-02-10	27.02	27.06	26.76	26.87	704715
2021-02-11	26.81	26.93	26.72	26.93	519489
2021-02-12	26.71	26.99	26.71	26.99	490572
2021-02-16	27.08	27.24	27.04	27.17	430445
2021-02-17	26.88	27.07	26.77	27.07	1226713
2021-02-18	26.92	26.93	26.72	26.91	558520
2021-02-19	27.10	27.22	27.04	27.11	425253
2021-02-22	26.86	27.07	26.83	26.95	383742
2021-02-23	27.28	27.48	27.06	27.45	754419
2021-02-24	27.22	27.50	27.16	27.47	888652
2021-02-25	27.76	27.86	27.24	27.27	941553
2021-02-26	27.23	27.24	26.98	27.03	1613992
2021-03-01	27.20	27.50	27.19	27.40	720547
2021-03-02	27.45	27.50	27.28	27.38	515176
2021-03-03	27.02	27.15	26.92	26.93	725013
2021-03-04	27.18	27.34	26.77	26.96	2374657
2021-03-05	27.10	27.16	26.68	27.14	880042
2021-03-08	26.86	27.15	26.84	26.99	648115
2021-03-09	27.36	27.36	27.14	27.33	434930
2021-03-10	27.44	27.52	27.32	27.45	613297
2021-03-11	27.52	27.78	27.45	27.74	790365
2021-03-12	27.65	27.97	27.65	27.96	1004640
2021-03-15	27.87	27.90	27.66	27.84	361426
2021-03-16	27.84	27.84	27.65	27.80	285453
2021-03-17	27.63	27.89	27.58	27.86	345633
2021-03-18	27.82	28.01	27.63	27.64	912731
2021-03-19	27.51	27.62	27.36	27.56	501042
2021-03-22	27.21	27.22	27.05	27.12	560586
2021-03-23	27.22	27.29	26.98	27.03	394479
2021-03-24	26.91	27.24	26.91	27.04	244188
2021-03-25	26.85	27.14	26.76	27.11	495100
2021-03-26	27.28	27.44	27.21	27.39	555407
2021-03-29	27.29	27.43	27.19	27.39	366710
2021-03-30	27.34	27.51	27.32	27.46	684394
2021-03-31	27.49	27.57	27.39	27.39	1345611
2021-04-01	27.39	27.69	27.33	27.63	1172479
2021-04-05	27.94	28.13	27.80	28.09	754518
2021-04-06	27.74	27.85	27.72	27.85	579180
2021-04-07	27.84	27.91	27.78	27.90	514828
2021-04-08	27.82	28.04	27.76	28.03	395134
2021-04-09	27.82	27.89	27.77	27.88	386227
2021-04-12	27.73	27.80	27.67	27.76	516553
2021-04-13	27.58	27.87	27.56	27.82	737526
2021-04-14	27.88	28.02	27.88	27.95	504195
2021-04-15	28.01	28.01	27.84	27.97	1767668
2021-04-16	28.01	28.13	27.96	28.13	605661
2021-04-19	28.49	28.57	28.42	28.47	768476
2021-04-20	27.98	28.00	27.69	27.79	1077864
2021-04-21	27.55	28.05	27.52	28.04	474735
2021-04-22	28.19	28.27	28.09	28.13	548904
2021-04-23	28.15	28.32	28.09	28.28	905985
2021-04-26	28.42	28.53	28.42	28.50	1151456
2021-04-27	28.66	28.85	28.57	28.83	462591
2021-04-28	28.80	29.06	28.80	29.05	564967
2021-04-29	29.21	29.22	28.98	29.22	1090308
2021-04-30	29.10	29.15	28.80	28.92	429164
2021-05-03	29.12	29.26	29.08	29.20	613435
2021-05-04	29.18	29.24	28.80	29.00	490185
2021-05-05	29.26	29.38	29.19	29.34	114309
2021-05-06	29.33	29.61	29.22	29.60	351911
2021-05-07	29.61	30.11	29.61	30.10	2365101
2021-05-10	30.19	30.24	29.96	29.99	1361358
2021-05-11	29.63	29.85	29.61	29.71	899957
2021-05-12	29.64	29.83	29.45	29.50	584031
2021-05-13	29.37	29.72	29.36	29.67	1071451
2021-05-14	30.03	30.43	30.03	30.42	663354
2021-05-17	30.18	30.38	30.18	30.36	732091
2021-05-18	30.52	30.57	30.38	30.45	874279
2021-05-19	30.16	30.24	29.86	30.11	672128
2021-05-20	30.18	30.44	30.10	30.41	392718
2021-05-21	30.57	30.64	30.47	30.61	600448
2021-05-24	30.58	30.71	30.53	30.67	619140
2021-05-25	30.85	30.87	30.74	30.77	1840145
2021-05-26	30.58	30.66	30.51	30.62	417390
2021-05-27	30.69	30.79	30.54	30.63	721783
2021-05-28	30.63	30.82	30.61	30.74	688094
2021-06-01	30.80	30.88	30.69	30.73	577016
2021-06-02	30.50	30.65	30.47	30.63	692135
2021-06-03	30.35	30.39	30.28	30.38	909758
2021-06-04	30.35	30.35	30.21	30.28	489065
2021-06-07	30.40	30.58	30.40	30.55	975819
2021-06-08	30.34	30.50	30.33	30.45	616374
2021-06-09	30.60	30.60	30.43	30.10	1797615
2021-06-10	30.02	30.07	29.90	29.99	987577
2021-06-11	29.96	30.12	29.94	30.11	1086845
2021-06-14	30.21	30.41	30.20	30.36	333432
2021-06-15	30.16	30.30	30.16	30.29	1537085
2021-06-16	30.21	30.24	29.85	29.93	1499637
2021-06-17	29.74	29.77	29.43	29.56	678613
2021-06-18	28.89	29.05	28.80	28.95	541911
2021-06-21	28.96	29.29	28.95	29.28	523734
2021-06-22	29.11	29.27	29.04	29.23	623628
2021-06-23	29.11	29.13	28.85	28.88	709071
2021-06-24	29.19	29.30	29.17	29.26	319670
2021-06-25	29.27	29.36	29.24	29.35	283221
2021-06-28	28.95	28.95	28.76	28.82	421754
2021-06-29	28.79	28.85	28.69	28.75	425564
2021-06-30	28.35	28.52	28.28	28.42	640024
2021-07-01	28.60	28.73	28.54	28.69	623020
2021-07-02	28.53	28.58	28.40	28.57	401974
2021-07-06	28.59	28.62	28.25	28.35	684587
2021-07-07	28.27	28.37	28.16	28.28	946292
2021-07-08	27.88	27.88	27.67	27.81	2069698
2021-07-09	27.97	28.31	27.93	28.26	743202
2021-07-12	28.15	28.39	28.09	28.38	761844
2021-07-13	27.96	27.97	27.74	27.80	617055
2021-07-14	27.82	27.86	27.66	27.73	984836
2021-07-15	27.22	27.33	27.15	27.26	376459
2021-07-16	27.28	27.28	26.95	27.08	810433
2021-07-19	26.57	26.64	26.41	26.51	687144
2021-07-20	26.33	26.77	26.31	26.74	1089341
2021-07-21	27.06	27.47	27.05	27.44	1391641
2021-07-22	27.71	27.71	27.38	27.45	1452685
2021-07-23	27.81	27.85	27.68	27.72	1056320
2021-07-26	27.79	28.00	27.79	27.98	924565
2021-07-27	27.69	27.90	27.57	27.89	744342
2021-07-28	27.78	27.92	27.69	27.89	548251
2021-07-29	28.23	28.26	28.08	28.08	466923
2021-07-30	27.83	27.90	27.69	27.78	565432
2021-08-02	28.02	28.13	27.92	27.97	856717
2021-08-03	28.12	28.20	27.94	28.20	943680
2021-08-04	28.04	28.15	27.97	28.01	654910
2021-08-05	28.00	28.20	28.00	28.09	364992
2021-08-06	28.15	28.20	28.12	28.19	593662
2021-08-09	28.12	28.13	28.04	28.07	1582548
2021-08-10	28.01	28.15	28.00	28.15	1544389
2021-08-11	28.36	28.47	28.30	28.47	640172
2021-08-12	28.39	28.44	28.32	28.44	2011343
2021-08-13	28.50	28.57	28.47	28.57	812601
2021-08-16	28.28	28.35	28.17	28.35	941548
2021-08-17	27.96	28.04	27.78	27.92	965196
2021-08-18	28.11	28.34	28.07	28.15	722936
2021-08-19	28.16	28.25	28.02	28.08	769175
2021-08-20	27.99	28.28	27.98	28.24	624366
2021-08-23	28.32	28.49	28.28	28.40	753517
2021-08-24	28.16	28.38	28.14	28.34	471805
2021-08-25	28.40	28.47	28.33	28.41	430529
2021-08-26	28.20	28.31	28.06	28.07	479972
2021-08-27	28.05	28.36	28.03	28.34	450704
2021-08-30	28.18	28.20	28.09	28.13	895320
2021-08-31	28.07	28.22	28.02	28.11	1393225
2021-09-01	28.66	28.75	28.25	28.59	933854
2021-09-02	28.57	28.73	28.57	28.61	1422048
2021-09-03	28.40	28.42	28.28	28.30	986463
2021-09-07	28.19	28.33	28.17	28.19	599979
2021-09-08	28.09	28.25	27.97	28.02	1036764
2021-09-09	27.81	28.01	27.76	27.85	3287155
2021-09-10	27.68	27.69	27.46	27.48	735305
2021-09-13	27.93	28.08	27.90	28.00	968602
2021-09-14	28.13	28.14	27.72	27.74	1585913
2021-09-15	27.51	27.56	27.33	27.50	1046150
2021-09-16	27.50	27.55	27.38	27.53	575616
2021-09-17	27.69	27.73	27.32	27.35	3830105
2021-09-20	26.84	26.97	26.55	26.75	1352781
2021-09-21	27.18	27.31	27.03	27.06	1046742
2021-09-22	27.30	27.51	27.20	27.20	1061163
2021-09-23	27.56	27.73	27.54	27.65	524516
2021-09-24	27.59	27.67	27.56	27.62	524194
2021-09-27	27.99	28.07	27.96	27.98	484437
2021-09-28	27.74	27.74	27.26	27.30	1083940
2021-09-29	27.28	27.47	27.16	27.29	949180
2021-09-30	27.17	27.23	26.93	26.97	1287403
2021-10-01	27.03	27.27	26.84	27.18	763962
2021-10-04	27.27	27.44	27.10	27.19	696950
2021-10-05	27.27	27.62	27.23	27.50	521102
2021-10-06	27.08	27.32	27.00	27.30	878138
2021-10-07	27.63	27.82	27.63	27.69	665556
2021-10-08	27.80	27.90	27.77	27.81	732964
2021-10-11	27.66	27.71	27.44	27.45	540961
2021-10-12	27.67	27.77	27.58	27.69	733410
2021-10-13	27.65	27.76	27.54	27.73	590719
2021-10-14	28.08	28.08	27.76	27.84	4925015
2021-10-15	27.94	28.01	27.86	27.97	3823457
2021-10-18	27.70	27.82	27.62	27.79	634945
2021-10-19	27.99	28.09	27.99	28.05	676123
2021-10-20	28.06	28.31	28.06	28.26	669927
2021-10-21	28.04	28.07	27.92	27.99	536279
2021-10-22	27.94	28.06	27.79	27.92	805482
2021-10-25	27.82	27.87	27.75	27.84	714296
2021-10-26	28.07	28.14	27.99	28.03	622375
2021-10-27	27.99	28.06	27.88	27.88	753840
2021-10-28	28.19	28.42	28.15	28.40	546821
2021-10-29	28.32	28.37	28.14	28.27	918788
2021-11-01	28.57	28.77	28.54	28.77	838594
2021-11-02	28.53	28.54	28.41	28.45	1258537
2021-11-03	28.09	28.42	28.05	28.39	732992
2021-11-04	28.15	28.15	27.93	28.07	810053
2021-11-05	28.32	28.38	28.19	28.32	556312
2021-11-08	28.25	28.29	28.18	28.24	862750
2021-11-09	28.30	28.34	28.12	28.15	3417957
2021-11-10	28.32	28.39	28.04	28.07	1421246
2021-11-11	27.99	28.04	27.92	27.93	619409
2021-11-12	27.81	27.89	27.80	27.85	504804
2021-11-15	27.88	27.91	27.70	27.71	417811
2021-11-16	27.68	27.71	27.43	27.44	425202
2021-11-17	27.41	27.44	27.33	27.37	468249
2021-11-18	27.12	27.19	27.00	27.15	1063535
2021-11-19	26.66	26.66	26.46	26.49	1606411
2021-11-22	26.41	26.71	26.38	26.52	793762
2021-11-23	26.59	26.70	26.55	26.67	807614
2021-11-24	26.34	26.47	26.32	26.46	944419
2021-11-26	25.73	25.78	25.40	25.52	1012309
2021-11-29	25.83	25.85	25.49	25.65	1003904
2021-11-30	25.64	25.75	25.15	25.38	2192325
2021-12-01	25.74	25.83	25.23	25.24	2877557
2021-12-02	25.23	25.47	25.23	25.38	1408658
2021-12-03	25.37	25.37	25.00	25.14	1494358
2021-12-06	25.48	25.76	25.41	25.71	930057
2021-12-07	25.76	25.91	25.75	25.87	623464
2021-12-08	25.96	25.97	25.85	25.92	622610
2021-12-09	25.68	25.68	25.40	25.41	619395
2021-12-10	25.43	25.49	25.34	25.03	497305
2021-12-13	25.00	25.03	24.76	24.84	534876
2021-12-14	24.91	25.09	24.86	24.97	1203135
2021-12-15	24.84	25.03	24.64	25.01	1537079
2021-12-16	25.25	25.30	25.01	25.10	1361434
2021-12-17	24.89	24.94	24.73	24.77	1823523
2021-12-20	24.76	24.94	24.68	24.94	1456820
2021-12-21	25.11	25.28	25.10	25.27	1240051
2021-12-22	25.32	25.61	25.27	25.57	687634
2021-12-23	25.78	25.92	25.77	25.86	558948
2021-12-27	26.06	26.16	25.96	26.13	2946675
2021-12-28	26.24	26.35	26.21	26.24	1221980
2021-12-29	26.27	26.39	26.22	26.37	1083770
2021-12-30	26.41	26.45	26.26	26.27	711728
2021-12-31	26.23	26.44	26.23	26.27	609620
2022-01-03	26.49	26.60	26.41	26.55	1257403
2022-01-04	26.57	26.69	26.51	26.56	890371
2022-01-05	26.69	26.74	26.26	26.26	1150038
2022-01-06	26.53	26.67	26.39	26.59	965880
2022-01-07	26.54	26.82	26.52	26.80	797547
2022-01-10	26.69	26.77	26.51	26.75	1065300
2022-01-11	26.69	27.05	26.64	27.05	1232210
2022-01-12	26.96	27.12	26.91	27.09	535785
2022-01-13	27.25	27.26	26.94	26.95	2887810
2022-01-14	27.05	27.24	27.02	27.21	1140925
2022-01-18	26.95	26.98	26.77	26.82	3390782
2022-01-19	26.91	26.92	26.65	26.65	1080275
2022-01-20	26.86	26.95	26.50	26.52	1041754
2022-01-21	26.56	26.56	26.28	26.28	1664159
2022-01-24	25.86	26.24	25.47	26.24	3687668
2022-01-25	25.87	26.22	25.64	26.06	2635405
2022-01-26	26.44	26.48	25.89	26.03	1987082
2022-01-27	26.36	26.46	26.04	26.13	2210320
2022-01-28	26.08	26.32	25.90	26.24	1327787
2022-01-31	26.00	26.44	25.97	26.38	2055263
2022-02-01	26.65	26.81	26.53	26.78	1255749
2022-02-02	26.86	26.90	26.70	26.86	1353993
2022-02-03	26.97	27.03	26.83	26.88	1838720
2022-02-04	26.71	27.04	26.64	26.92	1814338
2022-02-07	26.63	26.77	26.54	26.57	1950616
2022-02-08	26.74	26.96	26.71	26.95	1061691
2022-02-09	27.31	27.41	27.30	27.38	1203811
2022-02-10	27.21	27.68	27.19	27.29	2389118
2022-02-11	27.09	27.18	26.37	26.46	3850769
2022-02-14	26.38	26.40	25.96	26.15	1689677
2022-02-15	26.61	26.82	26.56	26.78	1145101
2022-02-16	26.64	26.98	26.64	26.92	1276923
2022-02-17	26.71	26.72	26.39	26.42	1330631
2022-02-18	26.35	26.47	26.19	26.25	1231139
2022-02-22	25.95	26.17	25.70	25.89	1909800
2022-02-23	26.20	26.21	25.52	25.57	1941164
2022-02-24	24.52	25.35	24.48	25.28	3530289
2022-02-25	25.73	26.15	25.73	26.14	2484229
2022-02-28	25.49	25.98	25.41	25.58	2380715
2022-03-01	25.36	25.39	24.34	24.56	2358832
2022-03-02	25.09	25.22	24.95	25.09	2148994
2022-03-03	24.52	24.54	23.98	24.12	1725929
2022-03-04	23.35	23.40	22.92	23.23	1849978
2022-03-07	23.18	23.23	22.29	22.46	3328210
2022-03-08	23.56	24.17	23.09	23.62	3507714
2022-03-09	24.40	24.93	24.31	24.69	2695291
2022-03-10	24.25	24.62	24.22	24.35	1914619
2022-03-11	24.65	24.71	24.07	24.07	1855203
2022-03-14	24.58	24.74	24.38	24.47	1110147
2022-03-15	24.72	24.84	24.48	24.75	1905744
2022-03-16	25.06	25.51	24.74	25.34	2057252
2022-03-17	25.15	25.61	25.15	25.51	1106386
2022-03-18	25.06	25.52	25.02	25.48	1159781
2022-03-21	25.44	25.46	25.14	25.23	1140936
2022-03-22	25.39	25.61	25.36	25.58	593305
2022-03-23	24.98	25.09	24.89	24.91	791519
2022-03-24	24.88	25.07	24.83	25.01	818486
2022-03-25	24.97	25.13	24.90	25.08	518254
2022-03-28	25.15	25.27	25.00	25.26	616972
2022-03-29	26.09	26.17	25.89	26.13	831226
2022-03-30	26.00	26.12	25.89	26.01	791660
2022-03-31	25.84	25.90	25.46	25.46	682329
2022-04-01	25.79	25.84	25.58	25.81	650066
2022-04-04	25.51	25.75	25.49	25.72	572178
2022-04-05	25.93	26.02	25.69	25.73	873151
2022-04-06	25.49	25.67	25.33	25.53	871622
2022-04-07	25.79	25.79	25.36	25.60	805290
2022-04-08	25.68	25.86	25.62	25.75	670308
2022-04-11	25.79	25.88	25.58	25.60	697540
2022-04-12	25.66	25.75	25.37	25.42	598561
2022-04-13	25.52	25.81	25.52	25.77	428125
2022-04-14	25.84	25.97	25.64	25.81	604522
2022-04-18	25.82	25.92	25.68	25.75	431010
2022-04-19	25.69	25.96	25.69	25.95	374712
2022-04-20	26.22	26.26	26.00	26.10	414821
2022-04-21	26.40	26.43	25.75	25.84	702859
2022-04-22	25.95	25.95	25.44	25.46	535278
2022-04-25	25.40	25.59	25.17	25.56	1142231
2022-04-26	24.94	24.98	24.50	24.50	865399
2022-04-27	24.43	24.64	24.38	24.45	741220
2022-04-28	24.55	24.84	24.34	24.81	617897
2022-04-29	24.91	25.01	24.54	24.57	866870
2022-05-02	24.54	24.60	24.19	24.47	743161
2022-05-03	24.89	24.96	24.75	24.88	733665
2022-05-04	24.84	25.36	24.60	25.31	982037
2022-05-05	24.81	24.82	24.23	24.44	693636
2022-05-06	24.43	24.43	24.12	24.31	2402593
2022-05-09	23.91	24.04	23.66	23.71	717457
2022-05-10	24.10	24.12	23.68	23.85	985982
2022-05-11	24.05	24.45	23.87	23.88	802200
2022-05-12	23.65	23.84	23.34	23.54	1167335
2022-05-13	23.81	24.14	23.79	24.10	442724
2022-05-16	24.13	24.37	24.00	24.24	481298
2022-05-17	24.69	24.84	24.59	24.84	1969207
2022-05-18	24.78	24.85	24.42	24.45	720430
2022-05-19	24.56	24.89	24.54	24.72	1434028
2022-05-20	25.01	25.05	24.64	24.96	699249
2022-05-23	25.29	25.59	25.27	25.57	1393287
2022-05-24	25.68	26.00	25.62	25.91	905795
2022-05-25	25.84	26.26	25.84	26.10	808914
2022-05-26	26.27	26.48	26.26	26.40	550167
2022-05-27	26.43	26.55	26.35	26.53	304139
2022-05-31	26.30	26.40	26.18	26.25	724792
2022-06-01	26.16	26.17	25.71	25.81	1373471
2022-06-02	25.88	26.18	25.77	26.18	806776
2022-06-03	25.86	25.99	25.83	25.93	626901
2022-06-06	26.22	26.29	26.06	26.12	381313
2022-06-07	26.06	26.34	26.02	26.31	460975
2022-06-08	26.12	26.21	25.97	25.62	420832
2022-06-09	25.33	25.40	24.87	24.89	588392
2022-06-10	24.09	24.09	23.81	23.95	1721569
2022-06-13	23.34	23.45	23.12	23.19	1084244
2022-06-14	23.15	23.24	22.62	22.81	1044278
2022-06-15	23.28	23.49	22.90	23.32	932264
2022-06-16	23.03	23.38	22.98	23.22	1185733
2022-06-17	23.36	23.47	23.10	23.25	881203
2022-06-21	23.59	23.63	23.45	23.45	550023
2022-06-22	23.18	23.56	23.14	23.28	1120712
2022-06-23	23.23	23.36	23.02	23.34	731491
2022-06-24	23.46	23.87	23.46	23.86	718368
2022-06-27	23.65	23.90	23.58	23.71	623705
2022-06-28	23.93	24.04	23.61	23.62	711323
2022-06-29	23.57	23.57	23.33	23.36	689303
2022-06-30	22.85	23.37	22.77	23.32	881236
2022-07-01	23.17	23.65	23.08	23.64	718455
2022-07-05	22.67	22.80	22.41	22.80	1150417
2022-07-06	22.35	22.41	22.16	22.37	679456
2022-07-07	22.53	22.68	22.53	22.65	721261
2022-07-08	22.58	22.69	22.45	22.59	1485158
2022-07-11	22.33	22.45	22.26	22.30	591639
2022-07-12	21.85	22.10	21.81	21.86	1431034
2022-07-13	21.66	22.03	21.65	21.90	842088
2022-07-14	21.25	21.47	21.12	21.45	1709862
2022-07-15	21.70	21.93	21.57	21.84	659161
2022-07-18	21.94	22.14	21.79	21.82	1707577
2022-07-19	22.55	22.78	22.55	22.68	701232
2022-07-20	22.37	22.38	21.94	22.11	625597
2022-07-21	22.06	22.32	22.03	22.26	673933
2022-07-22	22.30	22.48	22.19	22.26	729578
2022-07-25	22.53	22.59	22.38	22.55	700927
2022-07-26	22.27	22.39	22.21	22.25	378152
2022-07-27	22.50	22.87	22.41	22.81	445601
2022-07-28	22.40	22.63	22.20	22.60	618581
2022-07-29	22.66	22.96	22.61	22.94	463384
2022-08-01	22.76	22.81	22.55	22.65	440896
2022-08-02	22.69	22.69	22.47	22.47	420378
2022-08-03	22.66	22.72	22.52	22.68	381395
2022-08-04	22.71	22.88	22.70	22.84	589786
2022-08-05	22.72	22.94	22.70	22.91	1668644
2022-08-08	23.06	23.19	23.01	23.04	275874
2022-08-09	23.30	23.45	23.28	23.30	325004
2022-08-10	23.64	23.73	23.57	23.63	388800
2022-08-11	23.88	23.90	23.62	23.67	346201
2022-08-12	23.70	23.85	23.62	23.84	204089
2022-08-15	23.60	23.68	23.51	23.67	805251
2022-08-16	23.69	23.89	23.69	23.82	275538
2022-08-17	23.55	23.77	23.55	23.65	334682
2022-08-18	23.63	23.63	23.36	23.43	334066
2022-08-19	23.16	23.16	22.98	23.05	351979
2022-08-22	22.75	22.75	22.61	22.65	365537
2022-08-23	22.62	22.77	22.56	22.61	458142
2022-08-24	22.42	22.62	22.39	22.53	257537
2022-08-25	22.47	22.67	22.43	22.66	101096
2022-08-26	22.64	22.69	22.06	22.06	373722
2022-08-29	22.09	22.25	22.00	22.14	195797
2022-08-30	22.27	22.28	21.99	22.03	419555
2022-08-31	21.88	22.03	21.76	21.77	344078
2022-09-01	21.66	21.70	21.44	21.67	304973
2022-09-02	21.83	22.06	21.33	21.40	588566
2022-09-06	21.55	21.64	21.34	21.39	567813
2022-09-07	21.43	21.93	21.42	21.92	319130
2022-09-08	21.52	21.95	21.49	21.93	363391
2022-09-09	22.43	22.52	22.36	22.50	205390
2022-09-12	22.87	23.07	22.87	22.97	371013
2022-09-13	22.48	22.67	22.14	22.15	276199
2022-09-14	22.26	22.40	22.18	22.31	193833
2022-09-15	22.28	22.55	22.27	22.38	338210
2022-09-16	22.12	22.29	22.08	22.24	256596
2022-09-19	22.03	22.36	21.99	22.36	323535
2022-09-20	21.94	21.98	21.67	21.84	344727
2022-09-21	21.75	21.82	21.35	21.37	689330
2022-09-22	21.60	21.63	21.30	21.41	682332
2022-09-23	20.81	20.81	20.41	20.58	697507
2022-09-26	20.27	20.47	20.05	20.15	515805
2022-09-27	20.06	20.17	19.69	19.82	656015
2022-09-28	19.80	20.32	19.73	20.28	523805
2022-09-29	19.85	20.00	19.64	19.99	1052470
2022-09-30	19.91	20.11	19.81	19.82	998573
2022-10-03	20.14	20.51	20.09	20.42	1229085
2022-10-04	21.08	21.37	21.08	21.35	568056
2022-10-05	20.80	21.03	20.65	20.93	412168
2022-10-06	20.56	20.64	20.38	20.40	422962
2022-10-07	20.30	20.32	20.04	20.12	481977
2022-10-10	19.97	20.11	19.85	19.95	607472
2022-10-11	19.79	19.98	19.59	19.66	782703
2022-10-12	19.49	19.59	19.43	19.44	488769
2022-10-13	19.31	20.14	19.27	20.08	894489
2022-10-14	20.19	20.29	19.82	19.83	639026
2022-10-17	20.49	20.65	20.45	20.56	637511
2022-10-18	20.98	21.04	20.71	20.87	645315
2022-10-19	20.56	20.65	20.44	20.54	448416
2022-10-20	20.70	20.89	20.56	20.62	276461
2022-10-21	20.34	20.88	20.29	20.87	284192
2022-10-24	21.11	21.29	21.02	21.12	255865
2022-10-25	21.32	21.65	21.32	21.64	259133
2022-10-26	21.64	22.07	21.64	21.95	734868
2022-10-27	21.94	22.13	21.81	21.84	488497
2022-10-28	21.90	22.14	21.75	22.13	395130
2022-10-31	21.80	21.97	21.78	21.92	226761
2022-11-01	22.29	22.30	21.85	22.03	225758
2022-11-02	21.99	22.21	21.61	21.64	308446
2022-11-03	21.26	21.40	21.23	21.32	143942
2022-11-04	21.87	22.14	21.74	22.13	222737
2022-11-07	22.09	22.22	22.05	22.17	134280
2022-11-08	22.21	22.42	22.15	22.33	183412
2022-11-09	22.35	22.52	22.20	22.20	171998
2022-11-10	22.75	23.03	22.68	23.03	186018
2022-11-11	23.09	23.35	22.95	23.34	482501
2022-11-14	23.37	23.49	23.22	23.23	378306
2022-11-15	23.58	23.62	23.08	23.39	519936
2022-11-16	23.44	23.56	23.37	23.44	2368448
2022-11-17	23.05	23.31	23.00	23.29	667386
2022-11-18	23.39	23.47	23.32	23.41	216997
2022-11-21	23.33	23.48	23.33	23.45	512570
2022-11-22	23.75	24.00	23.75	23.98	817663
2022-11-23	23.97	24.21	23.96	24.17	347543
2022-11-25	24.26	24.48	24.26	24.46	81782
2022-11-28	24.29	24.37	23.92	23.98	119146
2022-11-29	23.92	24.18	23.92	24.06	93431
2022-11-30	24.17	24.53	23.99	24.51	364238
2022-12-01	24.81	24.87	24.57	24.75	294235
2022-12-02	24.49	24.70	24.44	24.62	303722
2022-12-05	24.70	24.77	24.39	24.46	244356
2022-12-06	24.54	24.57	24.26	24.36	383631
2022-12-07	24.44	24.51	24.31	24.42	268288
2022-12-08	24.28	24.34	24.17	24.32	217192
2022-12-09	24.29	24.49	24.29	24.34	138552
2022-12-12	24.39	24.44	24.28	24.05	477899
2022-12-13	24.63	24.69	24.21	24.32	255113
2022-12-14	24.42	24.61	24.27	24.44	266043
2022-12-15	24.24	24.27	23.93	24.04	205583
2022-12-16	23.74	23.85	23.62	23.75	273573
2022-12-19	23.81	23.85	23.63	23.70	166885
2022-12-20	23.94	24.14	23.93	23.97	189740
2022-12-21	24.20	24.35	24.20	24.27	271901
2022-12-22	24.20	24.22	23.95	24.14	420941
2022-12-23	24.07	24.21	24.02	24.18	453111
2022-12-27	24.16	24.25	24.13	24.15	166366
2022-12-28	24.26	24.31	24.00	24.01	190898
2022-12-29	24.30	24.47	24.29	24.34	304736
2022-12-30	24.25	24.37	24.16	24.18	233003
2023-01-03	24.41	24.54	24.24	24.34	674825
2023-01-04	24.85	25.01	24.78	24.97	330230
2023-01-05	24.87	24.95	24.81	24.90	235270
2023-01-06	25.05	25.53	24.97	25.48	346340
2023-01-09	25.61	25.77	25.52	25.52	405232
2023-01-10	25.72	25.84	25.65	25.84	349922
2023-01-11	25.88	25.96	25.76	25.89	393991
2023-01-12	26.18	26.41	25.98	26.35	364304
2023-01-13	26.26	26.56	26.25	26.55	350298
2023-01-17	26.51	26.55	26.31	26.38	334949
2023-01-18	26.77	26.77	26.33	26.36	533659
2023-01-19	26.01	26.32	25.99	26.26	592490
2023-01-20	26.45	26.65	26.37	26.64	276345
2023-01-23	26.60	26.72	26.51	26.71	370431
2023-01-24	26.60	26.74	26.53	26.72	218381
2023-01-25	26.61	26.82	26.57	26.82	334338
2023-01-26	26.90	26.99	26.70	26.98	293715
2023-01-27	26.75	26.85	26.69	26.78	3177713
2023-01-30	26.83	26.91	26.67	26.69	145111
2023-01-31	26.70	26.91	26.62	26.91	381722
2023-02-01	27.07	27.50	26.93	27.36	890635
2023-02-02	27.70	27.72	27.42	27.66	557881
2023-02-03	27.42	27.55	27.19	27.26	282207
2023-02-06	27.09	27.11	26.90	27.00	177629
2023-02-07	26.93	27.23	26.83	27.22	236157
2023-02-08	27.27	27.27	27.12	27.19	153568
2023-02-09	27.39	27.44	27.06	27.15	97782
2023-02-10	26.83	26.89	26.71	26.82	231421
2023-02-13	26.99	27.23	26.99	27.19	249895
2023-02-14	27.28	27.55	27.23	27.49	266171
2023-02-15	27.16	27.44	27.16	27.44	205796
2023-02-16	27.25	27.48	27.24	27.36	244236
2023-02-17	27.23	27.54	27.22	27.51	159665
2023-02-21	27.15	27.31	27.01	27.06	278555
2023-02-22	26.90	26.94	26.74	26.79	243801
2023-02-23	27.02	27.09	26.83	27.08	387919
2023-02-24	26.77	26.90	26.74	26.88	329848
2023-02-27	27.20	27.30	27.13	27.24	153544
2023-02-28	27.60	27.61	27.38	27.41	330309
2023-03-01	27.48	27.53	27.35	27.48	231418
2023-03-02	27.16	27.37	27.14	27.31	169847
2023-03-03	27.51	27.84	27.47	27.82	148236
2023-03-06	27.82	27.97	27.79	27.92	126019
2023-03-07	27.80	27.80	27.30	27.32	1021340
2023-03-08	27.45	27.66	27.40	27.58	509503
2023-03-09	27.47	27.55	27.20	27.24	301533
2023-03-10	27.23	27.32	26.89	26.95	205875
2023-03-13	26.53	26.77	26.45	26.51	347579
2023-03-14	27.10	27.20	26.97	27.14	309707
2023-03-15	25.50	26.07	25.50	26.05	408556
2023-03-16	25.74	26.38	25.72	26.36	250260
2023-03-17	25.88	25.88	25.54	25.78	352875
2023-03-20	26.03	26.42	26.03	26.32	129498
2023-03-21	27.10	27.16	27.00	27.10	165302
2023-03-22	27.12	27.40	26.85	26.87	155431
2023-03-23	27.17	27.30	26.58	26.73	197966
2023-03-24	26.34	26.52	26.14	26.49	216918
2023-03-27	26.72	26.93	26.65	26.90	145307
2023-03-28	26.88	27.03	26.87	26.98	60169
2023-03-29	27.33	27.47	27.25	27.45	71648
2023-03-30	27.94	27.95	27.83	27.93	731577
2023-03-31	27.94	27.98	27.80	27.87	195417
2023-04-03	27.72	27.94	27.72	27.92	1396311
2023-04-04	28.08	28.19	28.02	28.10	97572
2023-04-05	28.29	28.38	28.18	28.29	205704
2023-04-06	28.50	28.72	28.50	28.65	121676
2023-04-10	28.50	28.66	28.42	28.59	192168
2023-04-11	28.30	28.33	28.20	28.24	170095
2023-04-12	28.67	28.78	28.58	28.58	222764
2023-04-13	28.81	28.92	28.77	28.92	161386
2023-04-14	28.91	28.94	28.71	28.84	213894
2023-04-17	28.71	28.75	28.56	28.66	397363
2023-04-18	28.86	28.90	28.79	28.89	127080
2023-04-19	28.93	29.18	28.92	29.15	111952
2023-04-20	29.05	29.08	28.93	29.01	65783
2023-04-21	28.86	29.00	28.75	28.95	245155
2023-04-24	29.00	29.17	29.00	29.15	572160
2023-04-25	28.66	28.66	28.32	28.32	56855
2023-04-26	28.62	28.69	28.41	28.44	2420672
2023-04-27	28.66	28.95	28.62	28.94	637054
2023-04-28	28.36	28.62	28.34	28.57	683214
2023-05-01	28.50	28.74	28.50	28.59	2355629
2023-05-02	28.26	28.26	27.95	28.05	638177
2023-05-03	28.05	28.29	28.01	28.02	927483
2023-05-04	27.89	28.06	27.79	28.01	612042
2023-05-05	28.01	28.40	28.01	28.35	114524
2023-05-08	28.46	28.52	28.32	28.35	113675
2023-05-09	28.10	28.29	28.04	28.25	279502
2023-05-10	28.33	28.35	28.05	28.23	136908
2023-05-11	28.03	28.14	27.89	28.12	129898
2023-05-12	28.24	28.25	28.01	28.12	297378
2023-05-15	27.99	28.12	27.92	28.12	125342
2023-05-16	28.04	28.10	27.86	27.92	112885
2023-05-17	27.93	28.07	27.80	28.01	121153
2023-05-18	27.85	27.85	27.62	27.76	103957
2023-05-19	27.98	28.06	27.86	27.90	137670
2023-05-22	28.05	28.13	28.02	28.06	119092
2023-05-23	27.87	27.98	27.69	27.69	163049
2023-05-24	27.53	27.55	27.42	27.45	99524
2023-05-25	27.31	27.33	27.20	27.30	112562
2023-05-26	27.37	27.57	27.32	27.53	143466
2023-05-30	27.49	27.51	27.31	27.40	94771
2023-05-31	27.05	27.10	26.77	27.02	275182
2023-06-01	27.18	27.53	27.16	27.53	162285
2023-06-02	27.71	27.90	27.69	27.88	546615
2023-06-05	27.80	27.78	27.68	27.88	218543
2023-06-06	27.58	27.89	27.55	27.51	222242
2023-06-07	27.54	27.61	27.39	27.40	123667
2023-06-08	27.58	27.61	27.51	27.58	143838
2023-06-09	27.48	27.48	27.38	27.45	98524
2023-06-12	27.52	27.58	27.46	27.57	118267
2023-06-13	27.51	27.61	27.50	27.57	1455958
2023-06-14	28.03	28.13	27.78	27.86	309596
2023-06-15	28.10	28.38	28.06	28.35	1171463
2023-06-16	28.52	28.70	28.37	28.40	225583
2023-06-20	28.40	28.41	28.29	28.33	188744
2023-06-21	28.26	28.52	28.23	28.44	137725
2023-06-22	28.17	28.22	28.11	28.16	141460
2023-06-23	27.65	27.78	27.61	27.65	230709
2023-06-26	27.79	27.87	27.74	27.80	64149
2023-06-27	28.05	28.36	28.05	28.33	104342
2023-06-28	28.43	28.52	28.41	28.51	207947
2023-06-29	28.39	28.56	28.39	28.54	228363
2023-06-30	28.93	28.96	28.81	28.90	210818
2023-07-03	28.91	29.02	28.88	28.97	105895
2023-07-05	28.51	28.51	28.29	28.32	402293
2023-07-06	28.10	28.10	27.70	27.86	287354
2023-07-07	27.86	28.13	27.80	28.02	210912
2023-07-10	28.00	28.08	27.97	28.08	162949
2023-07-11	28.28	28.45	28.15	28.42	420321
2023-07-12	28.78	29.11	28.78	29.05	188879
2023-07-13	29.39	29.49	29.32	29.42	255789
2023-07-14	29.50	29.50	29.21	29.25	690028
2023-07-17	29.22	29.42	29.22	29.39	188124
2023-07-18	29.24	29.45	29.24	29.44	161449
2023-07-19	29.35	29.45	29.26	29.33	181424
2023-07-20	29.50	29.59	29.36	29.43	214404
2023-07-21	29.50	29.60	29.39	29.52	91921
2023-07-24	29.30	29.40	29.24	29.28	405913
2023-07-25	29.12	29.22	29.07	29.15	154841
2023-07-26	29.27	29.78	29.25	29.75	970071
2023-07-27	29.73	29.74	29.33	29.40	2154389
2023-07-28	29.62	29.70	29.51	29.55	167633
2023-07-31	29.51	29.64	29.32	29.34	139615
2023-08-01	29.07	29.10	28.70	28.73	2678064
2023-08-02	28.30	28.36	28.09	28.18	347813
2023-08-03	28.08	28.22	27.98	28.19	188640
2023-08-04	28.34	28.60	28.28	28.34	842546
2023-08-07	28.45	28.54	28.28	28.48	106802
2023-08-08	28.05	28.32	27.95	28.29	784714
2023-08-09	28.30	28.45	28.29	28.33	487543
2023-08-10	28.86	29.08	28.77	28.79	660776
2023-08-11	28.64	28.73	28.58	28.66	465490
2023-08-14	28.36	28.51	28.27	28.43	156651
2023-08-15	28.23	28.26	27.99	28.05	211855
2023-08-16	28.20	28.25	27.92	27.94	358503
2023-08-17	27.96	27.98	27.63	27.65	127048
2023-08-18	27.57	27.87	27.57	27.81	483296
2023-08-21	27.90	27.95	27.73	27.92	184761
2023-08-22	27.97	28.01	27.76	27.79	123712
2023-08-23	27.83	28.01	27.81	27.97	106428
2023-08-24	27.88	28.10	27.73	27.74	238376
2023-08-25	28.03	28.07	27.75	27.98	111774
2023-08-28	28.25	28.47	28.20	28.44	548506
2023-08-29	28.45	28.98	28.42	28.97	1601805
2023-08-30	28.96	29.04	28.78	28.83	85905
2023-08-31	28.72	28.74	28.39	28.48	154037
2023-09-01	28.49	28.51	28.09	28.13	106063
2023-09-05	27.93	27.95	27.69	27.76	324557
2023-09-06	27.52	27.58	27.41	27.47	296485
2023-09-07	27.52	27.58	27.41	27.43	1052284
2023-09-08	27.56	27.69	27.50	27.63	1265381
2023-09-11	27.84	28.03	27.80	27.99	344944
2023-09-12	27.92	28.10	27.88	28.03	523767
2023-09-13	27.93	28.01	27.76	27.79	153593
2023-09-14	28.00	28.20	27.98	28.17	146896
2023-09-15	28.07	28.21	28.05	28.07	165942
2023-09-18	28.05	28.07	27.90	28.01	1961911
2023-09-19	28.18	28.29	28.15	28.21	180295
2023-09-20	28.58	28.70	28.33	28.34	306483
2023-09-21	28.09	28.20	27.98	28.01	302148
2023-09-22	28.02	28.13	27.81	27.85	181151
2023-09-25	27.46	27.54	27.31	27.53	752858
2023-09-26	27.39	27.52	27.26	27.28	557844
2023-09-27	27.29	27.29	26.96	27.13	191667
2023-09-28	27.42	27.63	27.38	27.52	281667
2023-09-29	27.84	27.88	27.42	27.50	282989
2023-10-02	27.40	27.42	26.79	26.84	1052642
2023-10-03	26.58	26.64	26.36	26.46	401008
2023-10-04	26.57	26.59	26.27	26.54	369084
2023-10-05	26.61	26.78	26.57	26.72	480577
2023-10-06	26.55	27.14	26.37	27.07	201939
2023-10-09	26.62	26.86	26.62	26.86	89756
2023-10-10	27.33	27.51	27.33	27.39	249761
2023-10-11	27.61	27.70	27.47	27.65	161828
2023-10-12	27.54	27.54	27.13	27.22	234568
2023-10-13	27.16	27.24	26.90	26.96	196291
2023-10-16	27.19	27.33	27.09	27.30	203130
2023-10-17	27.05	27.46	27.05	27.31	230269
2023-10-18	27.08	27.13	26.84	26.88	228000
2023-10-19	26.83	27.12	26.77	26.83	526932
2023-10-20	26.72	26.80	26.55	26.56	190488
2023-10-23	26.37	26.67	26.30	26.49	249468
2023-10-24	26.38	26.50	26.36	26.44	244811
2023-10-25	26.42	26.55	26.28	26.34	183409
2023-10-26	26.32	26.43	26.20	26.36	657888
2023-10-27	26.52	26.52	26.11	26.18	393461
2023-10-30	26.69	26.82	26.64	26.78	334528
2023-10-31	26.67	26.77	26.61	26.76	109912
2023-11-01	26.71	26.94	26.65	26.94	97450
2023-11-02	27.51	27.69	27.45	27.68	107157
2023-11-03	27.96	28.05	27.85	27.85	110358
2023-11-06	27.90	27.90	27.66	27.72	106033
2023-11-07	27.45	27.67	27.43	27.59	1982432
2023-11-08	27.75	27.85	27.69	27.80	2228697
2023-11-09	27.97	28.16	27.84	27.87	745230
2023-11-10	28.04	28.18	27.81	28.14	205929
2023-11-13	28.10	28.30	28.06	28.26	214738
2023-11-14	28.95	29.23	28.95	29.22	320100
2023-11-15	29.17	29.21	29.06	29.08	115979
2023-11-16	29.32	29.48	29.28	29.35	185239
2023-11-17	29.53	29.76	29.49	29.75	379279
2023-11-20	29.86	29.99	29.84	29.97	139060
2023-11-21	29.90	29.90	29.76	29.80	722209
2023-11-22	29.81	29.92	29.74	29.89	113576
2023-11-24	30.12	30.27	30.12	30.20	90341
2023-11-27	30.30	30.31	30.18	30.30	613986
2023-11-28	30.47	30.62	30.41	30.52	340612
2023-11-29	30.78	30.84	30.65	30.70	110958
2023-11-30	30.57	30.57	30.44	30.52	194428
2023-12-01	30.48	30.73	30.38	30.68	651128
2023-12-04	30.55	30.73	30.55	30.71	281137
2023-12-05	30.75	30.86	30.69	30.71	270745
2023-12-06	30.90	30.96	30.61	30.62	126866
2023-12-07	30.47	30.65	30.39	30.61	126933
2023-12-08	30.60	30.82	30.59	30.82	400296
2023-12-11	30.60	30.66	30.51	30.63	216979
2023-12-12	30.49	30.53	30.42	30.52	234826
2023-12-13	30.49	31.00	30.37	30.97	1115935
2023-12-14	31.12	31.30	31.08	31.25	434725
2023-12-15	30.60	30.83	30.60	30.60	1481381
2023-12-18	30.74	30.75	30.54	30.64	171441
2023-12-19	30.78	30.95	30.78	30.45	2129694
2023-12-20	30.24	30.35	29.96	29.99	1038183
2023-12-21	30.39	30.47	30.27	30.46	172832
2023-12-22	30.57	30.64	30.41	30.49	84537
2023-12-26	30.51	30.79	30.51	30.69	194328
2023-12-27	30.70	30.87	30.67	30.81	145616
2023-12-28	30.62	30.73	30.56	30.58	159162
2023-12-29	30.68	30.74	30.58	30.62	112350
2024-01-02	30.52	30.68	30.47	30.50	763877
2024-01-03	30.18	30.25	30.07	30.15	462009
2024-01-04	30.46	30.72	30.46	30.58	151211
2024-01-05	30.49	30.84	30.49	30.57	118279
2024-01-08	30.70	30.86	30.69	30.84	138493
2024-01-09	30.09	30.26	30.05	30.19	240809
2024-01-10	30.24	30.46	30.23	30.40	162648
2024-01-11	30.38	30.46	30.06	30.28	141305
2024-01-12	30.40	30.52	30.29	30.34	1459214
2024-01-16	29.79	29.82	29.63	29.66	259612
2024-01-17	29.23	29.37	29.16	29.34	1043624
2024-01-18	29.41	29.42	29.24	29.40	358780
2024-01-19	29.30	29.43	29.13	29.43	638435
2024-01-22	29.55	29.65	29.48	29.52	388760
2024-01-23	29.24	29.29	29.06	29.23	228329
2024-01-24	29.68	29.68	29.46	29.46	178943
2024-01-25	29.31	29.31	29.13	29.30	136447
2024-01-26	29.32	29.39	29.26	29.36	324373
2024-01-29	29.00	29.22	28.94	29.21	135696
2024-01-30	29.50	29.64	29.50	29.62	429562
2024-01-31	29.88	29.92	29.49	29.54	239140
2024-02-01	29.69	29.80	29.46	29.78	605111
2024-02-02	29.68	29.70	29.57	29.69	2974598
2024-02-05	29.25	29.28	29.06	29.24	406747
2024-02-06	29.20	29.38	29.20	29.36	166205
2024-02-07	29.14	29.14	28.93	29.09	297205
2024-02-08	29.04	29.07	28.99	29.05	327583
2024-02-09	28.95	29.16	28.88	29.15	461628
2024-02-12	29.16	29.31	29.14	29.24	114590
2024-02-13	29.06	29.06	28.71	28.76	492154
2024-02-14	28.95	29.03	28.88	29.01	550773
2024-02-15	28.88	29.20	28.88	29.17	311451
2024-02-16	28.84	28.95	28.74	28.81	261810
2024-02-20	29.39	29.55	29.39	29.55	900852
2024-02-21	29.64	29.79	29.62	29.77	242906
2024-02-22	29.86	29.88	29.65	29.81	375336
2024-02-23	29.68	29.81	29.66	29.72	315479
2024-02-26	29.77	29.78	29.67	29.70	168522
2024-02-27	29.62	29.75	29.60	29.67	96133
2024-02-28	29.54	29.57	29.44	29.44	120519
2024-02-29	29.54	29.54	29.11	29.26	386986
2024-03-01	29.44	29.54	29.22	29.49	145725
2024-03-04	29.42	29.57	29.42	29.53	119049
2024-03-05	29.61	29.76	29.59	29.69	204368
2024-03-06	30.09	30.16	29.98	30.00	88394
2024-03-07	30.43	30.64	30.43	30.58	104370
2024-03-08	30.70	30.76	30.48	30.53	180076
2024-03-11	30.60	30.69	30.50	30.67	153923
2024-03-12	30.66	30.78	30.59	30.75	156381
2024-03-13	31.12	31.20	31.08	31.08	303121
2024-03-14	30.92	30.94	30.50	30.63	158750
2024-03-15	31.00	31.07	30.91	30.99	143978
2024-03-18	31.05	31.06	30.88	30.92	177485
2024-03-19	31.03	31.16	30.95	31.11	212700
2024-03-20	31.03	31.65	31.03	31.62	149492
2024-03-21	31.75	31.85	31.59	31.60	204626
2024-03-22	31.80	31.82	31.71	31.76	107838
2024-03-25	31.83	32.02	31.79	31.85	145854
2024-03-26	32.05	32.08	31.90	31.90	83198
2024-03-27	32.20	32.37	32.20	32.36	106057
2024-03-28	32.22	32.31	32.12	32.17	166989
2024-04-01	32.16	32.29	31.97	32.01	715632
2024-04-02	31.92	31.92	31.78	31.88	760595
2024-04-03	32.01	32.18	31.97	32.09	322277
2024-04-04	32.54	32.57	32.03	32.03	405289
2024-04-05	31.85	31.96	31.68	31.88	219158
2024-04-08	32.00	32.12	31.95	32.02	215665
2024-04-09	32.16	32.16	31.81	31.94	237619
2024-04-10	31.30	31.47	31.13	31.33	285587
2024-04-11	31.18	31.18	30.73	31.06	311796
2024-04-12	30.82	31.00	30.66	30.73	141137
2024-04-15	30.89	30.99	30.50	30.53	460815
2024-04-16	30.44	30.50	30.22	30.36	263050
2024-04-17	30.84	30.92	30.67	30.78	246074
2024-04-18	30.95	31.18	30.92	30.96	274176
2024-04-19	30.97	31.07	30.87	30.95	3253464
2024-04-22	31.20	31.54	31.20	31.47	301011
2024-04-23	31.83	32.11	31.82	32.04	200367
2024-04-24	31.89	31.96	31.79	31.90	267203
2024-04-25	31.56	31.90	31.43	31.85	161343
2024-04-26	32.21	32.27	32.14	32.21	122913
2024-04-29	32.26	32.39	32.19	32.33	237630
2024-04-30	31.53	31.74	31.28	31.28	570645
2024-05-01	31.26	31.60	31.04	31.24	399803
2024-05-02	31.58	31.68	31.36	31.64	606227
2024-05-03	31.87	31.88	31.56	31.77	221905
2024-05-06	31.87	32.14	31.86	32.12	240602
2024-05-07	32.46	32.54	32.41	32.42	133070
2024-05-08	32.56	32.68	32.55	32.67	137354
2024-05-09	32.36	32.50	32.36	32.42	381202
2024-05-10	32.71	32.71	32.55	32.58	153770
2024-05-13	32.68	32.79	32.68	32.71	336002
2024-05-14	32.95	33.19	32.93	33.19	214066
2024-05-15	33.58	33.77	33.50	33.77	264618
2024-05-16	33.61	33.63	33.41	33.41	165593
2024-05-17	33.46	33.66	33.44	33.66	91308
2024-05-20	33.67	33.67	33.47	33.49	111150
2024-05-21	33.49	33.61	33.46	33.60	69884
2024-05-22	33.45	33.51	33.21	33.31	260527
2024-05-23	33.44	33.44	32.93	33.02	309350
2024-05-24	32.98	33.20	32.95	33.18	507306
2024-05-28	33.40	33.42	33.23	33.39	650568
2024-05-29	32.88	32.93	32.72	32.73	225302
2024-05-30	33.29	33.44	33.23	33.37	212900
2024-05-31	33.45	33.67	33.32	33.66	181171
2024-06-03	33.72	33.82	33.63	33.82	422807
2024-06-04	33.37	33.49	33.31	33.38	168385
2024-06-05	33.55	33.55	33.27	33.51	272211
2024-06-06	33.53	33.73	33.53	33.72	89448
2024-06-07	33.48	33.49	33.27	33.30	73648
2024-06-10	32.95	33.16	32.88	32.60	214765
2024-06-11	31.96	32.15	31.74	32.06	750475
2024-06-12	32.48	32.51	32.25	32.29	429633
2024-06-13	32.00	32.00	31.53	31.64	390259
2024-06-14	31.02	31.32	30.89	31.29	289567
2024-06-17	31.19	31.38	31.01	31.36	168025
2024-06-18	31.49	31.65	31.46	31.65	155847
2024-06-20	31.58	31.80	31.56	31.77	328111
2024-06-21	31.30	31.43	31.15	31.33	495384
2024-06-24	31.76	31.92	31.72	31.85	144836
2024-06-25	31.59	31.78	31.50	31.74	218068
2024-06-26	31.27	31.44	31.19	31.39	156761
2024-06-27	31.28	31.31	31.15	31.25	244317
2024-06-28	31.12	31.25	31.08	31.23	141442
2024-07-01	31.75	31.87	31.57	31.67	262495
2024-07-02	31.30	31.41	31.20	31.40	639736
2024-07-03	31.83	31.98	31.81	31.97	135588
2024-07-05	31.99	32.19	31.84	32.17	979171
2024-07-08	32.41	32.41	32.04	32.05	205864
2024-07-09	31.82	31.84	31.66	31.75	221006
2024-07-10	32.17	32.34	32.13	32.34	150118
2024-07-11	32.64	32.78	32.58	32.64	106691
2024-07-12	32.88	32.99	32.84	32.86	130440
2024-07-15	32.77	32.77	32.48	32.53	153403
2024-07-16	32.29	32.59	32.20	32.59	224635
2024-07-17	32.67	32.78	32.63	32.66	70965
2024-07-18	32.91	32.98	32.56	32.63	177848
2024-07-19	32.51	32.59	32.41	32.48	173852
2024-07-22	32.76	32.91	32.63	32.86	187318
2024-07-23	32.72	32.86	32.67	32.78	128114
2024-07-24	32.84	32.97	32.67	32.68	42477
2024-07-25	32.54	32.86	32.45	32.61	156169
2024-07-26	32.67	32.87	32.64	32.84	126322
2024-07-29	32.66	32.66	32.39	32.61	59800
2024-07-30	32.73	32.82	32.68	32.81	141741
2024-07-31	32.43	32.58	32.28	32.44	115695
2024-08-01	32.03	32.07	31.33	31.47	516165
2024-08-02	31.60	31.65	31.36	31.49	133807
2024-08-05	30.83	30.97	30.64	30.77	277191
2024-08-06	30.35	30.85	30.33	30.69	524249
2024-08-07	31.24	31.36	30.85	30.85	187430
2024-08-08	31.05	31.24	30.96	31.17	79090
2024-08-09	31.16	31.41	31.09	31.37	110857
2024-08-12	31.37	31.39	31.23	31.35	86450
2024-08-13	31.51	31.88	31.50	31.85	81757
2024-08-14	31.85	31.94	31.80	31.91	38363
2024-08-15	32.04	32.21	32.02	32.16	66004
2024-08-16	32.22	32.47	32.21	32.46	261935
2024-08-19	32.85	33.08	32.85	33.03	67521
2024-08-20	32.89	33.01	32.85	32.97	111735
2024-08-21	33.10	33.23	32.98	33.16	339851
2024-08-22	33.32	33.32	33.05	33.08	76366
2024-08-23	33.33	33.84	33.32	33.78	185739
2024-08-26	33.66	33.76	33.61	33.65	274141
2024-08-27	33.87	33.97	33.83	33.92	32045
2024-08-28	33.80	33.93	33.76	33.85	393475
2024-08-29	33.83	33.85	33.61	33.65	266763
2024-08-30	33.80	33.92	33.75	33.89	149143
2024-09-03	33.52	33.64	33.20	33.23	662704
2024-09-04	33.29	33.44	33.24	33.25	342115
2024-09-05	33.76	33.80	33.57	33.68	447652
2024-09-06	33.72	33.75	33.21	33.21	117353
2024-09-09	33.45	33.63	33.43	33.54	137691
2024-09-10	33.48	33.48	33.09	33.25	2043725
2024-09-11	33.38	33.63	33.04	33.62	437462
2024-09-12	33.60	33.81	33.48	33.80	160921
2024-09-13	34.07	34.29	34.07	34.25	176050
2024-09-16	34.33	34.68	34.33	34.67	64995
2024-09-17	34.92	34.94	34.66	34.80	304340
2024-09-18	34.85	35.24	34.71	34.82	115941
2024-09-19	34.94	35.14	34.74	35.07	112994
2024-09-20	35.19	35.20	34.92	34.97	193504
2024-09-23	35.05	35.17	35.00	35.00	50733
2024-09-24	34.93	35.19	34.89	35.18	218554
2024-09-25	35.23	35.23	34.92	34.93	144092
2024-09-26	35.51	35.64	35.37	35.61	120163
2024-09-27	35.74	35.77	35.47	35.49	75026
2024-09-30	35.47	35.50	35.15	35.29	77080
2024-10-01	34.85	34.85	34.29	34.45	405758
2024-10-02	34.23	34.26	34.09	34.21	48857
2024-10-03	34.20	34.27	34.08	34.21	65780
2024-10-04	34.07	34.36	34.04	34.35	78898
2024-10-07	34.54	34.54	34.21	34.33	60766
2024-10-08	34.46	34.56	34.34	34.48	37319
2024-10-09	34.30	34.46	34.30	34.41	24329
2024-10-10	34.13	34.13	33.88	34.01	134765
2024-10-11	34.13	34.27	34.12	34.25	202841
2024-10-14	34.35	34.57	34.34	34.56	55124
2024-10-15	34.62	34.82	34.52	34.53	492668
2024-10-16	34.77	34.89	34.64	34.74	4794396
2024-10-17	34.52	34.52	34.29	34.32	290763
2024-10-18	34.47	34.62	34.39	34.61	84051
2024-10-21	34.48	34.51	34.19	34.28	174063
2024-10-22	33.94	34.14	33.90	34.13	105108
2024-10-23	33.97	34.13	33.94	34.07	355072
2024-10-24	34.27	34.31	34.00	34.18	189443
2024-10-25	34.17	34.17	33.85	33.87	910098
2024-10-28	34.10	34.33	34.07	34.29	172148
2024-10-29	33.98	34.04	33.77	33.87	212555
2024-10-30	33.64	34.00	33.63	33.89	87281
2024-10-31	33.98	34.00	33.74	33.92	600670
2024-11-01	34.36	34.44	34.24	34.27	653392
2024-11-04	34.66	34.70	34.35	34.36	606127
2024-11-05	34.58	34.78	34.50	34.71	175426
2024-11-06	32.93	33.02	32.75	32.99	186451
2024-11-07	33.52	33.61	33.31	33.44	448127
2024-11-08	33.25	33.25	32.90	33.09	409848
2024-11-11	33.06	33.10	32.91	32.95	134144
2024-11-12	32.70	32.70	32.12	32.35	299298
2024-11-13	32.27	32.27	31.89	32.11	210054
2024-11-14	32.47	32.62	32.31	32.35	459143
2024-11-15	32.83	32.89	32.76	32.85	93105
2024-11-18	32.80	33.13	32.77	33.07	854395
2024-11-19	32.54	32.92	32.51	32.83	520065
2024-11-20	32.75	32.82	32.52	32.81	158973
2024-11-21	32.61	32.67	32.46	32.57	259115
2024-11-22	32.23	32.45	32.22	32.43	207953
2024-11-25	33.01	33.03	32.65	32.76	181180
2024-11-26	32.68	32.72	32.41	32.46	374588
2024-11-27	32.57	32.79	32.53	32.71	824226
2024-11-29	32.54	32.82	32.52	32.73	50048
2024-12-02	32.80	32.81	32.44	32.77	696706
2024-12-03	33.14	33.27	33.01	33.10	402027
2024-12-04	33.23	33.37	33.09	33.20	1918299
2024-12-05	33.80	33.95	33.78	33.90	367425
2024-12-06	33.96	33.96	33.62	33.68	78232
2024-12-09	33.75	33.79	33.42	33.43	99493
2024-12-10	33.49	33.50	33.29	33.35	199154
2024-12-11	33.02	33.02	32.79	32.89	157535
2024-12-12	32.83	33.01	32.69	32.70	213805
2024-12-13	32.87	32.87	32.70	32.82	92416
2024-12-16	32.70	32.92	32.68	32.02	238018
2024-12-17	31.59	31.62	31.45	31.51	310831
2024-12-18	31.51	31.67	30.69	30.72	276698
2024-12-19	30.82	30.82	30.59	30.65	227486
2024-12-20	30.57	31.01	30.54	30.77	259917
2024-12-23	30.72	30.92	30.64	30.85	160357
2024-12-24	30.86	31.08	30.80	31.04	94202
2024-12-26	31.00	31.22	31.00	31.16	124951
2024-12-27	30.96	31.11	30.93	31.02	218665
2024-12-30	31.05	31.13	30.91	31.04	85629
2024-12-31	31.30	31.30	30.95	31.05	123638
2025-01-02	31.08	31.15	30.89	30.96	175900
2025-01-03	31.21	31.23	31.09	31.22	79824
2025-01-06	31.52	31.90	31.48	31.68	195453
2025-01-07	31.96	31.99	31.54	31.58	341426
2025-01-08	31.31	31.54	31.24	31.53	281315
2025-01-10	31.32	31.39	31.04	31.10	278851
2025-01-13	30.88	31.11	30.84	31.11	61507
2025-01-14	31.27	31.52	31.24	31.48	222295
2025-01-15	31.85	31.92	31.68	31.70	170993
2025-01-16	31.62	31.71	31.53	31.60	1059086
2025-01-17	31.83	32.01	31.76	31.76	115614
2025-01-21	32.15	32.32	32.09	32.32	360689
2025-01-22	32.20	32.20	31.98	31.98	158876
2025-01-23	32.24	32.52	32.18	32.47	97606
2025-01-24	32.50	32.66	32.48	32.52	94042
2025-01-27	32.73	32.82	32.64	32.81	341266
2025-01-28	32.93	32.97	32.75	32.94	135319
2025-01-29	32.93	33.16	32.91	33.02	82845
2025-01-30	33.42	33.61	33.28	33.38	135322
2025-01-31	33.26	33.37	32.90	32.99	473953
2025-02-03	32.20	32.63	32.05	32.35	263479
2025-02-04	32.87	33.20	32.87	33.17	172641
2025-02-05	33.78	33.95	33.73	33.91	91450
2025-02-06	34.01	34.16	34.01	34.11	99920
2025-02-07	34.14	34.16	33.72	33.82	248944
2025-02-10	33.84	33.97	33.79	33.94	241177
2025-02-11	34.16	34.36	34.09	34.25	447116
2025-02-12	34.54	34.99	34.51	34.89	158158
2025-02-13	34.81	35.01	34.63	34.93	352709
2025-02-14	35.29	35.37	35.19	35.19	118249
2025-02-18	35.47	35.66	35.40	35.53	93562
2025-02-19	35.12	35.19	34.88	34.91	385704
2025-02-20	35.35	35.56	35.16	35.52	4613735
2025-02-21	35.31	35.33	35.10	35.20	269175
2025-02-24	35.54	35.67	35.35	35.46	161653
2025-02-25	36.23	36.30	35.98	36.15	303303
2025-02-26	36.43	36.69	36.26	36.29	673265
2025-02-27	36.06	36.15	35.80	35.81	247487
2025-02-28	36.20	36.31	35.84	36.08	862613
2025-03-03	36.74	36.86	36.16	36.37	464213
2025-03-04	35.94	36.87	35.64	36.51	299043
2025-03-05	37.15	37.57	37.15	37.52	558066
2025-03-06	37.03	37.60	37.02	37.02	558191
2025-03-07	37.50	37.96	37.50	37.86	233311
2025-03-10	37.23	37.35	36.77	37.03	353020
2025-03-11	37.20	37.30	36.77	37.12	281440
2025-03-12	36.99	37.08	36.76	37.04	77406

Explore More About EWP

Coins representing dividend payouts and trends

EWP Dividend History

Discover iShares Inc iShares's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

EWP Stock Split History

Discover iShares Inc iShares's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

EWP Historical Prices

Explore iShares Inc iShares's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics